Tour v372
NVDA
NVIDIA CORP
$205.87 +1.27%
7/21 10:00

Option Volume

Detail
Current (07/21 10:00am) 410,610
Calls: 262,750 (64%)
Puts: 147,860 (36%)
Prior (07/20) 499,647
Calls: 340,588 (68%)
Puts: 159,059 (32%)
Current vs Prior -17.82%
Calls: -22.85% (Calls)
Puts: -7.04% (Puts)
Prior 7-Day Total 27,732,124
Calls: 18,715,189 (67%)
Puts: 9,016,935 (33%)
Prior 7-Day Average 3,961,732
Calls: 2,673,598 (67%)
Puts: 1,288,133 (33%)
Current vs Prior 7-Day Avg -89.64%
Calls: -90.17%
Puts: -88.52%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 10:00am) $122.50M
Calls: $82.62M (67%)
Puts: $39.88M (33%)
Prior (07/20) $106.08M
Calls: $76.34M (72%)
Puts: $29.74M (28%)
Current vs Prior +15.48%
Calls: +8.23%
Puts: +34.07%
Prior 7-Day Total $9.16B
Calls: $7.03B (77%)
Puts: $2.13B (23%)
Prior 7-Day Average $1.31B
Calls: $1.00B (77%)
Puts: $304.14M (23%)
Current vs Prior 7-Day Avg -90.64%
Calls: -91.78%
Puts: -86.89%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 10:00am) 0.56
Prior (07/20) 0.47
Current vs Prior +20.50%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +13.24%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 10:00am) 13,202,722
Calls: 7,223,513 (55%)
Puts: 5,979,209 (45%)
Prior (07/20) 13,081,276
Calls: 7,173,744 (55%)
Puts: 5,907,532 (45%)
Current vs Prior +0.93%
Prior 7-Day Total 100,894,641
Calls: 55,729,845 (55%)
Puts: 45,164,796 (45%)
Prior 7-Day Average 14,413,520
Calls: 7,961,406 (55%)
Puts: 6,452,113 (45%)
Current vs Prior 7-Day Avg -8.40%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.63% | 3.94%3.94% | 6.02%9.75% | 14.90%
Prior 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%
Current vs Prior -12.63% | -11.03%+192.65% | +10.25%+624.59% | +29.55%
Prior 7-Day Avg 2.78% | 3.89%2.73% | 5.51%2.65% | 11.69%
Current vs 7-Day Avg -5.61% | +1.16%+44.36% | +9.23%+268.24% | +27.50%
Prior 7-Day Eod 3.01% | 4.43%4.25% | 6.33%1.22% | 9.96%
Current vs 7-Day Eod -12.63% | -11.03%-7.21% | -4.79%+702.71% | +49.60%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.29% | 1.23%
Calls: 1.20% | 1.27%
Puts: 1.38% | 1.20%
Prior 3.69% | 6.13%
Calls: 3.24% | 6.20%
Puts: 4.13% | 6.06%
Current vs Prior -65.04% | -79.93%
Prior 7-Day Avg 3.62% | 3.45%
Calls: 4.24% | 3.00%
Puts: 2.99% | 3.91%
Current vs 7-Day Avg -64.34% | -64.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($82.62M). Bullish P/C ratio of 0.56.

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 NEUTRAL
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 312 of results (avg 4.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 2413.8013.90$13.850.7%2.0K0.927.1K
$190.00Jul 2416.1516.30$16.230.9%4960.944.0K
$197.50Jul 249.309.40$9.351.1%2.5K0.831.9K
$207.50Jul 242.632.66$2.651.1%6.4K0.4340.5K
$210.00Jul 241.671.69$1.681.2%11.3K0.3259.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 242.002.02$2.011.0%1.2K0.346.4K
$205.00Jul 242.932.96$2.951.0%4.6K0.4517.3K
$230.00Jul 2424.0024.25$24.131.0%41.0081
$225.00Jul 2219.0519.25$19.151.0%341.00--
$225.00Jul 2419.0519.25$19.151.0%191.00143

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.47, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 220.060.07$0.0714.3%9.5K0.038.6K
$225.00Jul 240.060.07$0.0714.3%4.8K0.0226.1K
$240.00Jul 310.080.09$0.0911.1%580.026.8K
$222.50Jul 240.090.10$0.1010.0%8650.035.9K
$230.00Jul 290.120.14$0.1315.4%1090.034.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 220.060.07$0.0714.3%1.2K0.028.4K
$192.50Jul 220.080.09$0.0911.1%6200.031.8K
$180.00Jul 240.100.11$0.119.1%2250.0220.1K
$182.50Jul 240.120.13$0.137.7%2140.0310.5K
$195.00Jul 220.130.14$0.147.1%2.6K0.0519.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 2238.7042.85$40.7810.2%--1.0042
$170.00Jul 2232.4538.95$35.7018.2%--1.0033
$175.00Jul 2227.4533.95$30.7021.2%--1.0036
$177.50Jul 2226.3529.60$27.9811.6%61.0061
$180.00Jul 2225.6526.35$26.002.7%1411.00174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 2419.0519.25$19.151.0%191.00143
$227.50Jul 2421.0022.80$21.908.2%2481.0010
$230.00Jul 2424.0024.25$24.131.0%41.0081
$232.50Jul 2426.3027.15$26.733.2%--1.0015
$235.00Jul 2428.8029.35$29.081.9%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 375.9K, top 44.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 220.530.54$0.541.9%44.1K0.2020.5K
$207.50Jul 221.271.29$1.281.6%35.5K0.3715.6K
$212.50Jul 220.180.19$0.195.3%16.5K0.0910.8K
$210.00Jul 241.671.69$1.681.2%11.3K0.3259.4K
$205.00Jul 222.502.53$2.511.2%11.0K0.5716.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 221.621.65$1.641.8%34.4K0.4312.1K
$202.50Jul 220.820.84$0.832.4%13.9K0.264.5K
$200.00Jul 220.400.41$0.412.4%12.6K0.1410.0K
$207.50Jul 222.882.92$2.901.4%9.7K0.639.1K
$202.50Jul 272.512.65$2.585.4%8.1K0.36503

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 61.3%, max 234.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 22Aug 28174.9%52.3%234.6%--84
$245.00Jul 22Aug 28105.6%42.4%149.2%31.8K
$170.00Jul 22Aug 28121.5%49.8%143.9%1201
$175.00Jul 22Aug 28104.8%48.5%116.0%171
$240.00Jul 22Aug 2888.2%42.4%108.2%302.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 22Aug 28174.9%52.2%234.7%39892
$170.00Jul 22Aug 28121.5%49.8%143.9%24311.2K
$175.00Jul 22Aug 28104.8%48.5%116.0%3831.7K
$235.00Jul 22Aug 2177.2%36.6%111.0%131.1K
$182.50Jul 22Aug 2184.8%43.3%95.9%339881

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 49.00, avg 6.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Aug 7$0.10$4.90$0.1049.00$240.10
$235.00$240.00Aug 7$0.14$4.86$0.1434.71$235.14
$240.00$245.00Aug 14$0.14$4.86$0.1434.71$240.14
$227.50$230.00Jul 31$0.11$2.39$0.1121.73$227.61
$212.50$215.00Jul 22$0.12$2.38$0.1219.83$212.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 7$0.11$4.89$0.1144.45$169.89
$180.00$170.00Aug 3$0.27$9.73$0.2736.04$179.73
$170.00$165.00Aug 14$0.19$4.81$0.1925.32$169.81
$185.00$182.50Jul 29$0.10$2.40$0.1024.00$184.90
$182.50$180.00Jul 31$0.10$2.40$0.1024.00$182.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 37.46, avg 2.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 21$4.80$4.80$0.2024.00$169.80
$185.00$187.50Jul 24$2.38$2.38$0.1219.83$187.38
$190.00$192.50Jul 24$2.38$2.38$0.1219.83$192.38
$187.50$190.00Jul 29$2.37$2.37$0.1318.23$189.87
$175.00$180.00Aug 7$4.72$4.72$0.2816.86$179.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Aug 14$4.87$4.87$0.1337.46$230.13
$235.00$230.00Aug 7$4.82$4.82$0.1826.78$230.18
$230.00$227.50Jul 31$2.40$2.40$0.1024.00$227.60
$240.00$232.50Jul 31$7.15$7.15$0.3520.43$232.85
$215.00$212.50Jul 22$2.38$2.38$0.1219.83$212.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 22Jul 24$0.05104.8%78.5%
$225.00Jul 22Jul 24$0.0653.9%45.3%
$192.50Jul 22Jul 24$0.0861.0%52.3%
$237.50Jul 24Jul 31$0.0857.3%40.5%
$222.50Jul 22Jul 24$0.0947.7%43.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 22Jul 24$0.05104.8%78.5%
$177.50Jul 22Jul 24$0.0696.4%73.9%
$180.00Jul 22Jul 24$0.0988.1%70.7%
$182.50Jul 22Jul 24$0.1084.8%66.3%
$185.00Jul 22Jul 24$0.1279.6%62.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 2.02% of stock, avg 10.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 22$2.51$1.64$4.15$200.85$209.152.02%
$207.50Jul 22$1.28$2.90$4.18$203.32$211.682.03%
$202.50Jul 22$4.20$0.83$5.03$197.47$207.532.44%
$210.00Jul 22$0.54$4.65$5.19$204.81$215.192.52%
$200.00Jul 22$6.28$0.41$6.69$193.31$206.693.25%
$207.50Jul 24$2.65$4.18$6.83$200.67$214.333.32%
$205.00Jul 24$3.93$2.95$6.88$198.12$211.883.34%
$212.50Jul 22$0.19$6.80$6.99$205.51$219.493.40%
$210.00Jul 24$1.68$5.73$7.41$202.59$217.413.60%
$202.50Jul 24$5.50$2.01$7.51$194.99$210.013.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.20% of stock, avg 3.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$197.50Jul 22$0.19$0.22$0.41$197.09$212.91
$212.50$200.00Jul 22$0.19$0.41$0.60$199.40$213.10
$210.00$197.50Jul 22$0.54$0.22$0.76$196.74$210.76
$217.50$195.00Jul 24$0.31$0.57$0.88$194.12$218.38
$210.00$200.00Jul 22$0.54$0.41$0.95$199.05$210.95
$212.50$202.50Jul 22$0.19$0.83$1.02$201.48$213.52
$215.00$195.00Jul 24$0.56$0.57$1.13$193.87$216.13
$217.50$197.50Jul 24$0.31$0.87$1.18$196.32$218.68
$210.00$202.50Jul 22$0.54$0.83$1.37$201.13$211.37
$215.00$197.50Jul 24$0.56$0.87$1.43$196.07$216.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 28.41, avg credit $2.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 7$4.83$0.1728.41$165.17$179.83
192/195198/200Aug 7$2.37$0.1318.23$192.63$199.87
190/192195/198Aug 21$2.37$0.1318.23$190.13$197.37
200/202205/208Aug 3$2.36$0.1416.86$200.14$207.36
185/188190/192Aug 21$2.36$0.1416.86$185.14$192.36
190/192198/200Jul 29$2.35$0.1515.67$190.15$199.85
180/182185/188Jul 31$2.35$0.1515.67$180.15$187.35
170/175180/185Aug 14$4.70$0.3015.67$170.30$184.70
180/182185/188Aug 21$2.35$0.1515.67$180.15$187.35
165/170175/180Aug 28$4.70$0.3015.67$165.30$179.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 267 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 14$0.06$4.9482.33
$165.00$170.00$175.00Jul 22$0.08$4.9261.50
$195.00$200.00$205.00Aug 28$0.08$4.9261.50
$190.00$192.50$195.00Jul 24$0.05$2.4549.00
$222.50$225.00$227.50Jul 27$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 7$0.07$4.9370.43
$230.00$235.00$240.00Aug 7$0.08$4.9261.50
$165.00$170.00$175.00Aug 7$0.09$4.9154.56
$165.00$170.00$175.00Aug 14$0.09$4.9154.56
$165.00$170.00$175.00Aug 21$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 250 found (best net $-1.96, 242 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$240.001:2Jul 22-$0.01$4.99
$240.00$245.001:2Jul 22-$0.01$4.99
$240.00$245.001:2Jul 27-$0.01$4.99
$240.00$245.001:2Jul 29-$0.01$4.99
$240.00$245.001:2Jul 24-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$207.501:2Aug 3-$1.96$5.54
$170.00$165.001:2Jul 29-$0.08$4.92
$170.00$165.001:2Jul 31-$0.12$4.88
$170.00$165.001:2Aug 3-$0.14$4.86
$170.00$165.001:2Aug 7-$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 4.78%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$9.850.472.0%4.78%6.79%4953.5K
$207.50Aug 21$8.750.500.8%4.25%5.04%233931
$215.00Aug 28$7.750.414.4%3.76%8.20%3675.1K
$210.00Aug 21$7.600.462.0%3.69%5.70%81536.7K
$210.00Aug 14$6.450.442.0%3.13%5.14%2753.6K
$212.50Aug 21$6.450.413.2%3.13%6.35%1322.9K
$207.50Aug 7$6.300.480.8%3.06%3.85%70238
$220.00Aug 28$5.900.346.9%2.87%9.73%2.4K4.5K
$215.00Aug 21$5.500.374.4%2.67%7.11%1.5K28.9K
$210.00Aug 7$5.100.422.0%2.48%4.48%6705.6K

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 262,750
Total Puts 147,860
Put/Call Ratio 0.56
Net Difference 114,890

Prior's Put/Call Breakdown

Total Calls 340,588
Total Puts 159,059
Put/Call Ratio 0.47
Net Difference 181,529

Prior 7-Day Put/Call Summary

Total Calls 18,715,189
Total Puts 9,016,935
Average Put/Call Ratio 0.50
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