Tour v374
NVDA
NVIDIA CORP
$206.35 +1.51%
7/21 14:00

Option Volume

Detail
Current (07/21 2:00pm) 1,793,415
Calls: 1,179,021 (66%)
Puts: 614,394 (34%)
Prior (07/20) 2,363,589
Calls: 1,524,859 (65%)
Puts: 838,730 (35%)
Current vs Prior -24.12%
Calls: -22.68% (Calls)
Puts: -26.75% (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 -51.25%
Calls: -51.59%
Puts: -50.59%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 2:00pm) $561.27M
Calls: $379.81M (68%)
Puts: $181.46M (32%)
Prior (07/20) $499.53M
Calls: $302.99M (61%)
Puts: $196.55M (39%)
Current vs Prior +12.36%
Calls: +25.35%
Puts: -7.67%
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 -50.97%
Calls: -54.10%
Puts: -42.79%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 2:00pm) 0.52
Prior (07/20) 0.55
Current vs Prior -5.26%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -0.33%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 2:00pm) 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 2.37% | 3.72%3.72% | 5.90%9.68% | 14.89%
Prior 2.99% | 4.25%4.25% | 6.33%1.22% | 9.96%
Current vs Prior -20.77% | -12.33%-12.33% | -6.70%+696.86% | +49.50%
Prior 7-Day Avg 2.73% | 3.91%2.86% | 5.58%2.09% | 11.29%
Current vs 7-Day Avg -13.26% | -4.74%+30.32% | +5.85%+362.31% | +31.90%
Prior 7-Day Eod 2.99% | 4.25%4.25% | 6.33%1.22% | 9.96%
Current vs 7-Day Eod -20.77% | -12.33%-12.33% | -6.70%+696.86% | +49.50%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.23% | 1.98%
Calls: 1.18% | 1.26%
Puts: 1.28% | 2.70%
Prior 3.56% | 1.27%
Calls: 2.45% | 1.03%
Puts: 4.66% | 1.52%
Current vs Prior -65.45% | +55.91%
Prior 7-Day Avg 3.71% | 3.23%
Calls: 4.20% | 2.79%
Puts: 3.21% | 3.67%
Current vs 7-Day Avg -66.81% | -38.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($379.81M). Bullish P/C ratio of 0.52.

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
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 377 of results (avg 3.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 2436.4036.55$36.470.4%1280.99187
$180.00Jul 2426.4526.60$26.530.6%520.988.4K
$190.00Jul 2416.6016.70$16.650.6%5.2K0.954.0K
$225.00Aug 212.882.90$2.890.7%2.4K0.2331.7K
$192.50Jul 2414.2014.30$14.250.7%4.7K0.937.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 212.912.93$2.920.7%8260.20380
$215.00Aug 2113.6513.75$13.700.7%1560.6211.0K
$205.00Jul 242.512.53$2.520.8%24.6K0.4217.3K
$210.00Aug 2110.7510.85$10.800.9%7930.5425.2K
$210.00Aug 149.709.80$9.751.0%450.551.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 240.050.06$0.0616.7%15.0K0.0226.1K
$230.00Jul 270.050.06$0.0616.7%550.011.1K
$222.50Jul 240.080.09$0.0911.1%2.6K0.035.9K
$240.00Jul 310.080.09$0.0911.1%4.1K0.026.8K
$237.50Jul 310.100.12$0.1118.2%210.02650
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 240.050.06$0.0616.7%1410.017.1K
$195.00Jul 220.070.08$0.0812.5%7.8K0.0319.2K
$180.00Jul 240.070.08$0.0812.5%8930.0220.1K
$180.00Jul 270.100.12$0.1118.2%2470.02193
$185.00Jul 240.110.12$0.128.3%1.3K0.0321.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2238.0541.15$39.607.8%691.00--
$170.00Jul 2235.6538.75$37.208.3%3571.0033
$172.50Jul 2232.8034.60$33.705.3%6361.003
$175.00Jul 2230.6532.60$31.636.2%4891.0036
$177.50Jul 2226.8530.60$28.7313.1%2621.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 2415.9516.25$16.101.9%1.1K1.00382
$225.00Jul 2418.3018.75$18.522.4%2531.00143
$227.50Jul 2420.5021.75$21.135.9%3.0K1.0010
$230.00Jul 2422.8023.80$23.304.3%2111.0081
$232.50Jul 2425.6526.50$26.083.3%8821.0015

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 1.6M, top 225.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 221.211.22$1.210.8%225.2K0.4015.6K
$210.00Jul 220.470.48$0.482.1%194.1K0.2020.5K
$205.00Jul 222.542.57$2.551.2%83.2K0.6216.0K
$212.50Jul 220.160.17$0.175.9%63.2K0.0810.8K
$210.00Jul 241.651.67$1.661.2%52.6K0.3359.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 221.171.19$1.181.7%126.4K0.3812.1K
$202.50Jul 220.540.55$0.551.8%74.7K0.204.5K
$200.00Jul 220.240.25$0.254.0%54.8K0.1010.0K
$200.00Jul 241.061.08$1.071.9%27.8K0.2120.6K
$205.00Jul 242.512.53$2.520.8%24.6K0.4217.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 68.6%, max 145.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 22Aug 28104.7%42.6%145.9%951.8K
$170.00Jul 22Aug 28118.9%50.5%135.4%358201
$175.00Jul 22Aug 28109.3%48.5%125.3%49071
$240.00Jul 22Aug 2893.3%42.5%119.4%3542.6K
$232.50Jul 22Aug 375.3%36.5%106.5%125305
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 22Aug 28104.7%42.6%145.9%43--
$170.00Jul 22Aug 28118.9%50.5%135.4%48411.2K
$175.00Jul 22Aug 28109.3%48.5%125.3%1.4K1.7K
$235.00Jul 22Aug 2181.4%37.0%120.1%431.1K
$240.00Jul 22Aug 2893.3%42.5%119.4%613

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 49.00, avg 5.92)

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 5$0.12$4.88$0.1240.67$235.12
$235.00$240.00Aug 7$0.17$4.83$0.1728.41$235.17
$240.00$245.00Aug 14$0.17$4.83$0.1728.41$240.17
$212.50$215.00Jul 22$0.11$2.39$0.1121.73$212.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 3$0.13$4.87$0.1337.46$179.87
$175.00$170.00Aug 5$0.14$4.86$0.1434.71$174.86
$175.00$170.00Aug 7$0.16$4.84$0.1630.25$174.84
$180.00$175.00Aug 5$0.18$4.82$0.1826.78$179.82
$182.50$180.00Aug 3$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. 349 found (best R:R 24.00, avg 3.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$170.00Jul 22$2.40$2.40$0.1024.00$169.90
$190.00$192.50Jul 24$2.40$2.40$0.1024.00$192.40
$187.50$190.00Jul 29$2.40$2.40$0.1024.00$189.90
$177.50$180.00Jul 29$2.38$2.38$0.1219.83$179.88
$187.50$190.00Jul 31$2.38$2.38$0.1219.83$189.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Aug 7$4.78$4.78$0.2221.73$230.22
$245.00$240.00Aug 21$4.77$4.77$0.2320.74$240.23
$225.00$222.50Jul 29$2.38$2.38$0.1219.83$222.62
$225.00$222.50Jul 31$2.38$2.38$0.1219.83$222.62
$227.50$225.00Jul 31$2.37$2.37$0.1318.23$225.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 22Jul 24$0.0883.8%61.8%
$222.50Jul 22Jul 24$0.0849.8%42.2%
$192.50Jul 22Jul 24$0.1061.0%51.1%
$220.00Jul 22Jul 24$0.1448.5%41.2%
$187.50Jul 22Jul 24$0.2174.4%58.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 22Jul 24$0.0562.8%46.2%
$180.00Jul 22Jul 24$0.0696.0%70.1%
$182.50Jul 22Jul 24$0.0787.6%65.7%
$217.50Jul 22Jul 24$0.0743.6%40.6%
$185.00Jul 22Jul 24$0.0983.8%61.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 1.72% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 22$1.21$2.34$3.55$203.95$211.051.72%
$205.00Jul 22$2.55$1.18$3.73$201.27$208.731.81%
$210.00Jul 22$0.48$4.10$4.58$205.42$214.582.22%
$202.50Jul 22$4.43$0.55$4.98$197.52$207.482.41%
$207.50Jul 24$2.65$3.70$6.35$201.15$213.853.08%
$212.50Jul 22$0.17$6.28$6.45$206.05$218.953.13%
$205.00Jul 24$3.98$2.52$6.50$198.50$211.503.15%
$210.00Jul 24$1.66$5.15$6.81$203.19$216.813.30%
$200.00Jul 22$6.63$0.25$6.88$193.12$206.883.33%
$202.50Jul 24$5.65$1.66$7.31$195.19$209.813.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.15% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$197.50Jul 22$0.17$0.13$0.30$197.20$212.80
$212.50$200.00Jul 22$0.17$0.25$0.42$199.58$212.92
$210.00$197.50Jul 22$0.48$0.13$0.61$196.89$210.61
$210.00$200.00Jul 22$0.48$0.25$0.73$199.27$210.73
$212.50$202.50Jul 22$0.17$0.55$0.72$201.78$213.22
$217.50$195.00Jul 24$0.29$0.44$0.73$194.27$218.23
$217.50$197.50Jul 24$0.29$0.68$0.97$196.53$218.47
$215.00$195.00Jul 24$0.55$0.44$0.99$194.01$215.99
$210.00$202.50Jul 22$0.48$0.55$1.03$201.47$211.03
$215.00$197.50Jul 24$0.55$0.68$1.23$196.27$216.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 22.81, avg credit $2.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 14$4.79$0.2122.81$170.21$184.79
190/192195/198Aug 3$2.39$0.1121.73$190.11$197.39
180/182185/188Aug 21$2.38$0.1219.83$180.12$187.38
185/188190/192Aug 21$2.37$0.1318.23$185.13$192.37
195/198200/202Aug 3$2.36$0.1416.86$195.14$202.36
188/190192/195Jul 29$2.35$0.1515.67$187.65$194.85
190/192195/198Aug 21$2.35$0.1515.67$190.15$197.35
175/180185/190Aug 3$4.68$0.3214.63$175.32$189.68
185/188190/192Aug 7$2.34$0.1614.63$185.16$192.34
185/188190/192Jul 31$2.34$0.1614.62$185.16$192.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 303 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 5$0.06$4.9482.33
$170.00$175.00$180.00Aug 14$0.06$4.9482.33
$235.00$240.00$245.00Aug 7$0.07$4.9370.43
$227.50$230.00$232.50Aug 3$0.05$2.4549.00
$217.50$220.00$222.50Jul 24$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$205.00$210.00$215.00Aug 5$0.05$4.9599.00
$235.00$240.00$245.00Aug 21$0.07$4.9370.43
$170.00$175.00$180.00Aug 7$0.09$4.9154.56
$170.00$175.00$180.00Aug 14$0.09$4.9154.56
$217.50$220.00$222.50Jul 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. 252 found (best net $-0.01, 245 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
$240.00$245.001:2Jul 27-$0.01$4.99
$240.00$245.001:2Jul 29-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Aug 3-$0.16$4.84
$175.00$170.001:2Aug 5-$0.16$4.84
$180.00$175.001:2Aug 3-$0.19$4.81
$175.00$170.001:2Aug 7-$0.22$4.78
$180.00$175.001:2Aug 5-$0.26$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 4.97%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$10.250.481.8%4.97%6.74%8703.5K
$207.50Aug 21$9.100.510.6%4.41%4.97%1.0K931
$215.00Aug 28$8.150.424.2%3.95%8.14%9205.1K
$210.00Aug 21$7.900.471.8%3.83%5.60%3.6K36.7K
$212.50Aug 21$6.750.423.0%3.27%6.25%9442.9K
$210.00Aug 14$6.600.451.8%3.20%4.97%9693.6K
$207.50Aug 7$6.450.490.6%3.13%3.68%272238
$220.00Aug 28$6.350.356.6%3.08%9.69%3.0K4.5K
$215.00Aug 21$5.800.384.2%2.81%7.00%4.1K28.9K
$210.00Aug 7$5.350.441.8%2.59%4.36%1.3K5.6K

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 1,179,021
Total Puts 614,394
Put/Call Ratio 0.52
Net Difference 564,627

Prior's Put/Call Breakdown

Total Calls 1,524,859
Total Puts 838,730
Put/Call Ratio 0.55
Net Difference 686,129

Prior 7-Day Put/Call Summary

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

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