Tour v372
NVDA
NVIDIA CORP
$205.61 +1.15%
7/21 12:00

Option Volume

Detail
Current (07/21 12:00pm) 1,215,454
Calls: 807,230 (66%)
Puts: 408,224 (34%)
Prior (07/20) 1,510,782
Calls: 1,027,292 (68%)
Puts: 483,490 (32%)
Current vs Prior -19.55%
Calls: -21.42% (Calls)
Puts: -15.57% (Puts)
Prior 7-Day Total 25,751,533
Calls: 17,047,877 (66%)
Puts: 8,703,656 (34%)
Prior 7-Day Average 3,678,790
Calls: 2,435,411 (66%)
Puts: 1,243,379 (34%)
Current vs Prior 7-Day Avg -66.96%
Calls: -66.85%
Puts: -67.17%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 12:00pm) $383.41M
Calls: $250.16M (65%)
Puts: $133.26M (35%)
Prior (07/20) $332.60M
Calls: $238.44M (72%)
Puts: $94.17M (28%)
Current vs Prior +15.28%
Calls: +4.92%
Puts: +41.51%
Prior 7-Day Total $8.01B
Calls: $5.79B (72%)
Puts: $2.22B (28%)
Prior 7-Day Average $1.14B
Calls: $827.45M (72%)
Puts: $317.20M (28%)
Current vs Prior 7-Day Avg -66.50%
Calls: -69.77%
Puts: -57.99%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 12:00pm) 0.51
Prior (07/20) 0.47
Current vs Prior +7.45%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -3.27%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 12:00pm) 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 99,762,111
Calls: 55,004,699 (55%)
Puts: 44,757,412 (45%)
Prior 7-Day Average 14,251,730
Calls: 7,857,814 (55%)
Puts: 6,393,916 (45%)
Current vs Prior 7-Day Avg -7.36%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.53% | 3.79%3.79% | 5.95%9.70% | 14.89%
Prior 2.99% | 4.25%4.25% | 6.33%1.22% | 9.96%
Current vs Prior -15.28% | -10.64%-10.64% | -5.98%+698.52% | +49.45%
Prior 7-Day Avg 2.73% | 3.91%2.86% | 5.58%2.09% | 11.29%
Current vs 7-Day Avg -7.25% | -2.90%+32.83% | +6.67%+363.27% | +31.85%
Prior 7-Day Eod 2.99% | 4.25%4.25% | 6.33%1.22% | 9.96%
Current vs 7-Day Eod -15.28% | -10.64%-10.64% | -5.98%+698.52% | +49.45%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.35% | 2.58%
Calls: 1.32% | 2.74%
Puts: 1.37% | 2.41%
Prior 3.56% | 1.27%
Calls: 2.45% | 1.03%
Puts: 4.66% | 1.52%
Current vs Prior -62.08% | +103.15%
Prior 7-Day Avg 3.71% | 3.23%
Calls: 4.20% | 2.79%
Puts: 3.21% | 3.67%
Current vs 7-Day Avg -63.57% | -20.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($250.16M). Bullish P/C ratio of 0.51.

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 2435.6535.85$35.750.6%1240.99187
$180.00Jul 2425.7025.85$25.780.6%500.988.4K
$175.00Jul 2430.6530.85$30.750.7%540.99324
$200.00Aug 2112.9013.00$12.950.8%1.3K0.6225.8K
$180.00Aug 2128.1028.35$28.230.9%230.8713.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 221.631.64$1.630.6%85.1K0.4412.1K
$205.00Jul 242.912.93$2.920.7%10.4K0.4617.3K
$205.00Jul 315.055.10$5.071.0%2.3K0.4710.6K
$202.50Jul 241.971.99$1.981.0%5.0K0.346.4K
$205.00Aug 218.608.70$8.651.2%1.0K0.4719.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 96 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 220.060.07$0.0714.3%23.8K0.038.6K
$222.50Jul 240.070.08$0.0812.5%1.5K0.035.9K
$242.50Jul 310.070.08$0.0812.5%190.0135
$240.00Jul 310.090.10$0.1010.0%3.3K0.026.8K
$230.00Jul 290.110.13$0.1216.7%1720.034.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 240.050.06$0.0616.7%1200.017.1K
$192.50Jul 220.060.07$0.0714.3%2.2K0.031.8K
$177.50Jul 240.060.07$0.0714.3%720.011.7K
$175.00Jul 270.070.08$0.0812.5%480.0167
$180.00Jul 240.080.09$0.0911.1%7050.0220.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 2239.8041.70$40.754.7%31.0042
$167.50Jul 2235.7539.30$37.539.5%311.00--
$170.00Jul 2233.3536.90$35.1310.1%411.0033
$172.50Jul 2231.3534.60$32.989.9%3951.003
$175.00Jul 2227.6532.20$29.9315.2%2411.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 2211.2012.90$12.0514.1%2351.0014
$220.00Jul 2214.2514.50$14.381.7%6071.004
$222.50Jul 2216.2017.60$16.908.3%7981.001
$225.00Jul 2219.1019.45$19.271.8%2051.00--
$227.50Jul 2221.6023.10$22.356.7%8611.00--

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 1.1M, top 149.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 221.061.07$1.070.9%149.3K0.3515.6K
$210.00Jul 220.410.42$0.422.4%137.2K0.1720.5K
$205.00Jul 222.262.29$2.281.3%57.0K0.5616.0K
$212.50Jul 220.160.17$0.175.9%45.3K0.0810.8K
$210.00Jul 241.441.46$1.451.4%33.8K0.3059.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 221.631.64$1.630.6%85.1K0.4412.1K
$202.50Jul 220.830.84$0.841.2%55.9K0.274.5K
$200.00Jul 220.390.40$0.402.5%37.1K0.1410.0K
$207.50Jul 222.912.95$2.931.4%16.3K0.659.1K
$200.00Jul 241.291.32$1.312.3%13.9K0.2520.6K

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 63.3%, max 150.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 22Aug 28128.9%51.6%150.1%384
$245.00Jul 22Aug 28102.9%41.7%146.7%561.8K
$170.00Jul 22Aug 28112.7%50.1%125.0%42201
$240.00Jul 22Aug 2891.8%42.1%118.4%2572.6K
$232.50Jul 22Aug 374.6%37.2%100.7%6305
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 22Aug 28128.9%51.6%150.1%98892
$170.00Jul 22Aug 28112.7%50.1%125.0%43111.2K
$235.00Jul 22Aug 2180.4%36.8%118.5%131.1K
$240.00Jul 22Aug 2891.8%42.1%118.4%613
$175.00Jul 22Aug 2896.8%48.5%99.8%8381.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 49.00, avg 6.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Aug 5$0.13$4.87$0.1337.46$235.13
$235.00$240.00Aug 7$0.14$4.86$0.1434.71$235.14
$240.00$245.00Aug 14$0.16$4.84$0.1630.25$240.16
$212.50$215.00Jul 22$0.10$2.40$0.1024.00$212.60
$220.00$222.50Jul 27$0.10$2.40$0.1024.00$220.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 3$0.10$4.90$0.1049.00$174.90
$170.00$165.00Aug 7$0.10$4.90$0.1049.00$169.90
$180.00$175.00Aug 3$0.16$4.84$0.1630.25$179.84
$175.00$170.00Aug 7$0.17$4.83$0.1728.41$174.83
$180.00$170.00Aug 5$0.35$9.65$0.3527.57$179.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 364 found (best R:R 28.41, avg 3.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 7$4.83$4.83$0.1728.41$174.83
$167.50$170.00Jul 22$2.40$2.40$0.1024.00$169.90
$165.00$167.50Jul 24$2.40$2.40$0.1024.00$167.40
$187.50$190.00Jul 24$2.40$2.40$0.1024.00$189.90
$190.00$192.50Jul 27$2.40$2.40$0.1024.00$192.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Aug 21$4.82$4.82$0.1826.78$240.18
$235.00$230.00Aug 14$4.80$4.80$0.2024.00$230.20
$245.00$240.00Aug 14$4.80$4.80$0.2024.00$240.20
$240.00$235.00Aug 14$4.78$4.78$0.2221.73$235.22
$220.00$217.50Jul 27$2.38$2.38$0.1219.83$217.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Jul 22Jul 24$0.0750.0%42.5%
$185.00Jul 22Jul 24$0.1078.2%61.0%
$237.50Jul 24Jul 31$0.1155.9%42.0%
$220.00Jul 22Jul 24$0.1249.1%41.4%
$165.00Jul 22Jul 24$0.15128.9%91.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 22Jul 24$0.0599.2%72.3%
$180.00Jul 22Jul 24$0.0790.6%68.9%
$220.00Jul 22Jul 24$0.0749.1%41.4%
$182.50Jul 22Jul 24$0.0882.4%64.3%
$240.00Jul 22Jul 31$0.0891.8%43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 1.90% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 22$2.28$1.63$3.91$201.09$208.911.90%
$207.50Jul 22$1.07$2.93$4.00$203.50$211.501.95%
$202.50Jul 22$3.98$0.84$4.82$197.68$207.322.34%
$210.00Jul 22$0.42$4.78$5.20$204.80$215.202.53%
$200.00Jul 22$6.05$0.40$6.45$193.55$206.453.14%
$207.50Jul 24$2.38$4.15$6.53$200.97$214.033.18%
$205.00Jul 24$3.65$2.92$6.57$198.43$211.573.20%
$212.50Jul 22$0.17$6.93$7.10$205.40$219.603.45%
$202.50Jul 24$5.20$1.98$7.18$195.32$209.683.49%
$210.00Jul 24$1.45$5.73$7.18$202.82$217.183.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.18% of stock, avg 3.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$197.50Jul 22$0.17$0.19$0.36$197.14$212.86
$212.50$200.00Jul 22$0.17$0.40$0.57$199.43$213.07
$210.00$197.50Jul 22$0.42$0.19$0.61$196.89$210.61
$217.50$195.00Jul 24$0.25$0.55$0.80$194.20$218.30
$210.00$200.00Jul 22$0.42$0.40$0.82$199.18$210.82
$212.50$202.50Jul 22$0.17$0.84$1.01$201.49$213.51
$215.00$195.00Jul 24$0.46$0.55$1.01$193.99$216.01
$217.50$197.50Jul 24$0.25$0.85$1.10$196.40$218.60
$207.50$197.50Jul 22$1.07$0.19$1.26$196.24$208.76
$210.00$202.50Jul 22$0.42$0.84$1.26$201.24$211.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 26.78, avg credit $2.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 7$4.82$0.1826.78$165.18$179.82
185/188190/192Aug 7$2.40$0.1024.00$185.10$192.40
165/170175/180Aug 14$4.77$0.2320.74$165.23$179.77
175/180185/190Aug 3$4.73$0.2717.52$175.27$189.73
188/190192/195Jul 29$2.36$0.1416.86$187.64$194.86
180/182188/190Aug 21$2.36$0.1416.86$180.14$189.86
188/190192/195Aug 21$2.36$0.1416.86$187.64$194.86
170/175180/185Aug 14$4.71$0.2916.24$170.29$184.71
185/188190/192Jul 31$2.35$0.1515.67$185.15$192.35
182/185190/192Aug 7$2.35$0.1515.67$182.65$192.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 7$0.05$4.9599.00
$165.00$170.00$175.00Aug 21$0.06$4.9482.33
$235.00$240.00$245.00Aug 5$0.08$4.9261.50
$230.00$235.00$240.00Aug 5$0.09$4.9154.56
$185.00$190.00$195.00Aug 28$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 3$0.06$4.9482.33
$165.00$170.00$175.00Aug 7$0.07$4.9370.43
$165.00$170.00$175.00Aug 14$0.07$4.9370.43
$235.00$240.00$245.00Aug 21$0.07$4.9370.43
$187.50$190.00$192.50Jul 24$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. 256 found (best net $-0.01, 246 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 24-$0.01$4.99
$235.00$240.001:2Jul 29-$0.01$4.99
$240.00$245.001:2Jul 29-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Jul 29-$0.05$4.95
$170.00$165.001:2Jul 31-$0.10$4.90
$170.00$165.001:2Aug 3-$0.12$4.88
$175.00$170.001:2Aug 3-$0.12$4.88
$180.00$175.001:2Aug 3-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 4.81%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$9.900.482.1%4.81%6.95%7503.5K
$207.50Aug 21$8.700.490.9%4.23%5.15%758931
$215.00Aug 28$7.850.414.6%3.82%8.38%7035.1K
$210.00Aug 21$7.500.452.1%3.65%5.78%2.2K36.7K
$212.50Aug 21$6.450.413.4%3.14%6.49%5752.9K
$210.00Aug 14$6.350.442.1%3.09%5.22%4873.6K
$207.50Aug 7$6.200.480.9%3.02%3.93%218238
$220.00Aug 28$6.100.357.0%2.97%9.97%2.8K4.5K
$215.00Aug 21$5.500.374.6%2.67%7.24%3.7K28.9K
$210.00Aug 7$5.050.422.1%2.46%4.59%1.1K5.6K

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 807,230
Total Puts 408,224
Put/Call Ratio 0.51
Net Difference 399,006

Prior's Put/Call Breakdown

Total Calls 1,027,292
Total Puts 483,490
Put/Call Ratio 0.47
Net Difference 543,802

Prior 7-Day Put/Call Summary

Total Calls 17,047,877
Total Puts 8,703,656
Average Put/Call Ratio 0.52
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