Tour v372
NVDA
NVIDIA CORP
$205.51 +1.10%
7/21 13:00

Option Volume

Detail
Current (07/21 1:00pm) 1,506,317
Calls: 984,961 (65%)
Puts: 521,356 (35%)
Prior (07/20) 1,980,022
Calls: 1,303,632 (66%)
Puts: 676,390 (34%)
Current vs Prior -23.92%
Calls: -24.44% (Calls)
Puts: -22.92% (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 -59.05%
Calls: -59.56%
Puts: -58.07%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 1:00pm) $471.40M
Calls: $302.44M (64%)
Puts: $168.96M (36%)
Prior (07/20) $423.66M
Calls: $246.81M (58%)
Puts: $176.84M (42%)
Current vs Prior +11.27%
Calls: +22.54%
Puts: -4.46%
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 -58.82%
Calls: -63.45%
Puts: -46.73%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 1:00pm) 0.53
Prior (07/20) 0.52
Current vs Prior +2.02%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +1.24%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 1:00pm) 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 2.52% | 3.85%3.85% | 6.05%9.79% | 14.96%
Prior 2.99% | 4.25%4.25% | 6.33%1.22% | 9.96%
Current vs Prior -15.89% | -9.34%-9.34% | -4.39%+705.72% | +50.20%
Prior 7-Day Avg 2.73% | 3.91%2.86% | 5.58%2.09% | 11.29%
Current vs 7-Day Avg -7.92% | -1.49%+34.77% | +8.47%+367.45% | +32.52%
Prior 7-Day Eod 2.99% | 4.25%4.25% | 6.33%1.22% | 9.96%
Current vs 7-Day Eod -15.89% | -9.34%-9.34% | -4.39%+705.72% | +50.20%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.35% | 1.27%
Calls: 1.38% | 1.38%
Puts: 3.33% | 1.17%
Prior 3.56% | 1.27%
Calls: 2.45% | 1.03%
Puts: 4.66% | 1.52%
Current vs Prior -33.99% | +0.00%
Prior 7-Day Avg 3.71% | 3.23%
Calls: 4.20% | 2.79%
Puts: 3.21% | 3.67%
Current vs 7-Day Avg -36.58% | -60.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($302.44M). 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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 2420.7020.80$20.750.5%1140.97891
$180.00Jul 2425.6025.75$25.680.6%510.988.4K
$175.00Jul 2430.5530.75$30.650.7%540.99324
$205.00Jul 315.956.00$5.980.8%3.5K0.5313.3K
$170.00Jul 2435.4035.70$35.550.8%1240.99187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2111.3011.40$11.350.9%4210.5525.2K
$202.50Jul 242.022.04$2.031.0%6.4K0.356.4K
$225.00Jul 2219.3519.55$19.451.0%3671.00--
$220.00Jul 2414.5014.65$14.581.0%4.2K0.941.0K
$215.00Aug 2114.2514.40$14.331.0%1520.6311.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 220.050.06$0.0616.7%30.0K0.038.6K
$235.00Jul 290.050.06$0.0616.7%140.01176
$222.50Jul 240.070.08$0.0812.5%1.6K0.035.9K
$240.00Jul 310.080.09$0.0911.1%4.0K0.026.8K
$225.00Jul 270.100.12$0.1118.2%4320.032.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 220.050.06$0.0616.7%2.6K0.021.8K
$175.00Jul 240.050.06$0.0616.7%1360.017.1K
$177.50Jul 240.060.07$0.0714.3%1330.011.7K
$195.00Jul 220.090.10$0.1010.0%6.8K0.0419.2K
$177.50Jul 270.100.12$0.1118.2%160.02120

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
$172.50Jul 2929.1037.45$33.2825.1%1081.00--
$175.00Jul 2928.8032.35$30.5811.6%1541.0017
$165.00Jul 2239.7043.00$41.358.0%1181.0042
$167.50Jul 2237.2540.55$38.908.5%501.00--
$170.00Jul 2234.5537.35$35.957.8%3261.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 2211.8012.75$12.287.7%3611.0014
$220.00Jul 2214.3514.55$14.451.4%6071.004
$222.50Jul 2216.5517.60$17.086.1%1.2K1.001
$225.00Jul 2219.3519.55$19.451.0%3671.00--
$227.50Jul 2221.8523.30$22.586.4%9031.00--

Most actively traded options today. High liquidity = easy entry/exit. 498 active (total vol 1.4M, top 183.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 221.021.03$1.021.0%183.1K0.3415.6K
$210.00Jul 220.390.40$0.402.5%165.9K0.1720.5K
$205.00Jul 222.162.19$2.171.4%70.4K0.5516.0K
$212.50Jul 220.130.14$0.147.1%53.4K0.0710.8K
$210.00Jul 241.471.49$1.481.4%41.9K0.3059.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 221.631.65$1.641.2%107.0K0.4512.1K
$202.50Jul 220.790.80$0.801.3%65.4K0.264.5K
$200.00Jul 220.350.37$0.365.6%49.1K0.1410.0K
$200.00Jul 241.321.34$1.331.5%20.9K0.2520.6K
$207.50Jul 222.953.05$3.003.3%19.1K0.669.1K

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 64.5%, max 153.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 22Aug 28131.0%51.8%153.1%11884
$245.00Jul 22Aug 28105.0%42.6%146.7%661.8K
$170.00Jul 22Aug 28114.5%50.3%127.6%327201
$240.00Jul 22Aug 2893.8%42.4%121.4%3142.6K
$175.00Jul 22Aug 28105.3%48.9%115.5%27871
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 22Aug 28131.0%51.8%153.1%130892
$170.00Jul 22Aug 28114.5%50.3%127.6%48211.2K
$240.00Jul 22Aug 2893.8%42.4%121.4%613
$235.00Jul 22Aug 2182.2%37.4%119.8%131.1K
$175.00Jul 22Aug 28105.3%48.9%115.5%1.0K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 44.45, avg 5.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Aug 5$0.11$4.89$0.1144.45$235.11
$235.00$240.00Aug 7$0.16$4.84$0.1630.25$235.16
$240.00$245.00Aug 14$0.17$4.83$0.1728.41$240.17
$230.00$235.00Aug 5$0.20$4.80$0.2024.00$230.20
$217.50$220.00Jul 24$0.12$2.38$0.1219.83$217.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 7$0.11$4.89$0.1144.45$169.89
$175.00$170.00Aug 5$0.14$4.86$0.1434.71$174.86
$180.00$175.00Aug 3$0.16$4.84$0.1630.25$179.84
$175.00$170.00Aug 7$0.18$4.82$0.1826.78$174.82
$170.00$165.00Aug 14$0.18$4.82$0.1826.78$169.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 359 found (best R:R 26.78, avg 2.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$187.50$190.00Jul 24$2.40$2.40$0.1024.00$189.90
$185.00$187.50Jul 29$2.38$2.38$0.1219.83$187.38
$185.00$190.00Aug 3$4.75$4.75$0.2519.00$189.75
$170.00$175.00Aug 21$4.75$4.75$0.2519.00$174.75
$170.00$172.50Jul 22$2.37$2.37$0.1318.23$172.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Aug 7$4.82$4.82$0.1826.78$230.18
$240.00$235.00Aug 14$4.80$4.80$0.2024.00$235.20
$225.00$222.50Jul 22$2.37$2.37$0.1318.23$222.63
$240.00$235.00Aug 7$4.70$4.70$0.3015.67$235.30
$240.00$235.00Aug 21$4.68$4.68$0.3214.62$235.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Jul 22Jul 24$0.0751.3%43.0%
$192.50Jul 22Jul 24$0.1258.7%51.4%
$220.00Jul 22Jul 24$0.1250.3%42.0%
$185.00Jul 22Jul 24$0.2279.2%61.1%
$180.00Jul 22Jul 24$0.2391.9%68.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 22Jul 24$0.05100.7%72.5%
$217.50Jul 22Jul 24$0.0545.7%41.5%
$180.00Jul 22Jul 24$0.0691.9%68.5%
$182.50Jul 22Jul 24$0.0883.6%64.4%
$185.00Jul 22Jul 24$0.1179.2%61.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 1.85% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 22$2.17$1.64$3.81$201.19$208.811.85%
$207.50Jul 22$1.02$3.00$4.02$203.48$211.521.96%
$202.50Jul 22$3.83$0.80$4.63$197.87$207.132.25%
$210.00Jul 22$0.40$4.85$5.25$204.75$215.252.55%
$200.00Jul 22$5.90$0.36$6.26$193.74$206.263.05%
$205.00Jul 24$3.63$3.02$6.65$198.35$211.653.24%
$207.50Jul 24$2.38$4.28$6.66$200.84$214.163.24%
$202.50Jul 24$5.15$2.03$7.18$195.32$209.683.49%
$212.50Jul 22$0.14$7.10$7.24$205.26$219.743.52%
$210.00Jul 24$1.48$5.85$7.33$202.67$217.333.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.15% of stock, avg 3.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$197.50Jul 22$0.14$0.17$0.31$197.19$212.81
$212.50$200.00Jul 22$0.14$0.36$0.50$199.50$213.00
$210.00$197.50Jul 22$0.40$0.17$0.57$196.93$210.57
$210.00$200.00Jul 22$0.40$0.36$0.76$199.24$210.76
$217.50$195.00Jul 24$0.26$0.56$0.82$194.18$218.32
$212.50$202.50Jul 22$0.14$0.80$0.94$201.56$213.44
$215.00$195.00Jul 24$0.49$0.56$1.05$193.95$216.05
$217.50$197.50Jul 24$0.26$0.86$1.12$196.38$218.62
$207.50$197.50Jul 22$1.02$0.17$1.19$196.31$208.69
$210.00$202.50Jul 22$0.40$0.80$1.20$201.30$211.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 44.45, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/182185/190Aug 3$4.89$0.1144.45$177.61$189.89
170/175180/185Aug 28$4.79$0.2122.81$170.21$184.79
165/170175/180Aug 14$4.75$0.2519.00$165.25$179.75
195/198200/202Aug 3$2.36$0.1416.86$195.14$202.36
180/182185/188Aug 21$2.36$0.1416.86$180.14$187.36
190/192195/198Aug 21$2.35$0.1515.67$190.15$197.35
182/185188/190Aug 21$2.34$0.1614.62$182.66$189.84
188/190192/195Jul 27$2.33$0.1713.71$187.67$194.83
185/188190/192Aug 21$2.33$0.1713.71$185.17$192.33
165/170180/185Aug 28$4.65$0.3513.29$165.35$184.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 308 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 5$0.06$4.9482.33
$235.00$240.00$245.00Aug 7$0.07$4.9370.43
$230.00$235.00$240.00Aug 5$0.09$4.9154.56
$212.50$215.00$217.50Jul 22$0.05$2.4549.00
$225.00$227.50$230.00Aug 3$0.05$2.4549.00
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
$170.00$175.00$180.00Aug 7$0.09$4.9154.56
$187.50$190.00$192.50Jul 24$0.05$2.4549.00
$170.00$175.00$180.00Aug 5$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 258 found (best net $--, 249 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Jul 24$0.00$5.00
$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 29-$0.02$4.98
$235.00$240.001:2Jul 27-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Jul 29-$0.06$4.94
$170.00$165.001:2Jul 31-$0.11$4.89
$170.00$165.001:2Aug 3-$0.11$4.89
$175.00$170.001:2Aug 3-$0.15$4.85
$170.00$165.001:2Aug 5-$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 4.84%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$9.950.472.2%4.84%7.03%8363.5K
$207.50Aug 21$8.700.491.0%4.23%5.20%872931
$215.00Aug 28$7.800.414.6%3.80%8.41%8705.1K
$210.00Aug 21$7.550.452.2%3.67%5.86%2.5K36.7K
$212.50Aug 21$6.500.413.4%3.16%6.56%9272.9K
$210.00Aug 14$6.300.442.2%3.07%5.25%6783.6K
$207.50Aug 7$6.150.471.0%2.99%3.96%229238
$220.00Aug 28$6.000.347.0%2.92%9.97%2.9K4.5K
$215.00Aug 21$5.550.374.6%2.70%7.32%3.9K28.9K
$210.00Aug 7$5.100.422.2%2.48%4.67%1.2K5.6K

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 984,961
Total Puts 521,356
Put/Call Ratio 0.53
Net Difference 463,605

Prior's Put/Call Breakdown

Total Calls 1,303,632
Total Puts 676,390
Put/Call Ratio 0.52
Net Difference 627,242

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