Tour v375
NVDA
NVIDIA CORP
$207.29 +1.97%
7/21 15:00

Option Volume

Detail
Current (07/21 3:00pm) 2,042,491
Calls: 1,347,422 (66%)
Puts: 695,069 (34%)
Prior (07/20) 2,692,278
Calls: 1,718,815 (64%)
Puts: 973,463 (36%)
Current vs Prior -24.14%
Calls: -21.61% (Calls)
Puts: -28.60% (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 -44.48%
Calls: -44.67%
Puts: -44.10%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 3:00pm) $680.63M
Calls: $484.71M (71%)
Puts: $195.92M (29%)
Prior (07/20) $571.24M
Calls: $305.19M (53%)
Puts: $266.05M (47%)
Current vs Prior +19.15%
Calls: +58.82%
Puts: -26.36%
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 -40.54%
Calls: -41.42%
Puts: -38.23%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 3:00pm) 0.52
Prior (07/20) 0.57
Current vs Prior -8.92%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -1.32%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 3:00pm) 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 2.41% | 3.73%3.73% | 5.91%9.71% | 14.83%
Prior 2.99% | 4.25%4.25% | 6.33%1.22% | 9.96%
Current vs Prior -19.52% | -12.16%-12.16% | -6.51%+698.80% | +48.91%
Prior 7-Day Avg 2.73% | 3.91%2.86% | 5.58%2.09% | 11.29%
Current vs 7-Day Avg -11.88% | -4.55%+30.57% | +6.07%+363.44% | +31.38%
Prior 7-Day Eod 2.99% | 4.25%4.25% | 6.33%1.22% | 9.96%
Current vs 7-Day Eod -19.52% | -12.16%-12.16% | -6.51%+698.80% | +48.91%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.33% | 2.12%
Calls: 1.57% | 1.10%
Puts: 1.10% | 3.13%
Prior 3.56% | 1.27%
Calls: 2.45% | 1.03%
Puts: 4.66% | 1.52%
Current vs Prior -62.64% | +66.93%
Prior 7-Day Avg 3.71% | 3.23%
Calls: 4.20% | 2.79%
Puts: 3.21% | 3.67%
Current vs 7-Day Avg -64.11% | -34.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($484.71M). 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
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 390 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 221.611.62$1.620.6%253.0K0.4815.6K
$192.50Jul 2415.1015.20$15.150.7%8.1K0.947.1K
$202.50Jul 246.256.30$6.280.8%9.3K0.735.9K
$212.50Jul 241.161.17$1.170.9%19.2K0.2634.5K
$167.50Jul 2239.6039.95$39.780.9%971.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 242.132.14$2.130.5%27.0K0.3817.3K
$225.00Jul 2217.6517.75$17.700.6%3821.00--
$205.00Aug 217.958.00$7.980.6%1.7K0.4419.8K
$195.00Jul 311.521.53$1.530.7%2.4K0.186.6K
$210.00Jul 316.706.75$6.730.7%4370.564.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 270.050.06$0.0616.7%560.021.1K
$245.00Jul 310.050.06$0.0616.7%1270.012.7K
$215.00Jul 220.070.08$0.0812.5%43.2K0.048.6K
$240.00Jul 310.080.09$0.0911.1%4.1K0.026.8K
$222.50Jul 240.090.10$0.1010.0%3.7K0.035.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 220.050.06$0.0616.7%9.1K0.0219.2K
$177.50Jul 240.050.06$0.0616.7%1800.011.7K
$180.00Jul 240.060.07$0.0714.3%1.0K0.0120.1K
$197.50Jul 220.090.10$0.1010.0%13.5K0.043.7K
$185.00Jul 240.100.11$0.119.1%1.4K0.0221.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2239.6039.95$39.780.9%971.00--
$170.00Jul 2237.1037.45$37.280.9%5291.0033
$172.50Jul 2234.6034.95$34.781.0%1.0K1.003
$175.00Jul 2232.1032.40$32.250.9%7421.0036
$177.50Jul 2229.6029.95$29.781.2%4881.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 2417.3517.85$17.602.8%5531.00143
$227.50Jul 2419.9520.80$20.384.2%3.3K1.0010
$230.00Jul 2422.4522.85$22.651.8%5701.0081
$232.50Jul 2424.8525.80$25.333.8%9361.0015
$235.00Jul 2427.4527.85$27.651.4%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 501 active (total vol 1.9M, top 253.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 221.611.62$1.620.6%253.0K0.4815.6K
$210.00Jul 220.640.65$0.651.5%223.6K0.2620.5K
$205.00Jul 223.153.20$3.181.6%91.6K0.7016.0K
$212.50Jul 220.210.22$0.224.5%77.9K0.1110.8K
$210.00Jul 241.951.97$1.961.0%58.5K0.3759.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 220.860.87$0.871.1%140.2K0.3012.1K
$202.50Jul 220.380.39$0.392.6%81.5K0.154.5K
$200.00Jul 220.170.18$0.185.6%60.0K0.0710.0K
$200.00Jul 240.880.90$0.892.2%30.4K0.1920.6K
$205.00Jul 242.132.14$2.130.5%27.0K0.3817.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 69.3%, max 148.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 22Aug 28104.4%41.9%148.9%1051.8K
$170.00Jul 22Aug 28123.6%50.4%145.1%530201
$175.00Jul 22Aug 28114.3%49.0%133.4%74371
$177.50Jul 22Aug 3110.0%49.6%121.9%53861
$240.00Jul 22Aug 2892.6%42.2%119.6%4102.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 22Aug 28104.4%41.9%148.9%43--
$170.00Jul 22Aug 28123.6%50.4%145.1%49011.2K
$175.00Jul 22Aug 28114.3%49.0%133.4%1.5K1.7K
$240.00Jul 22Aug 2892.6%42.2%119.6%1673
$235.00Jul 22Aug 2180.5%36.9%118.0%4331.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 44.45, avg 5.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Aug 7$0.11$4.89$0.1144.45$240.11
$235.00$240.00Aug 5$0.13$4.87$0.1337.46$235.13
$235.00$240.00Aug 7$0.17$4.83$0.1728.41$235.17
$240.00$245.00Aug 14$0.18$4.82$0.1826.78$240.18
$230.00$232.50Aug 3$0.11$2.39$0.1121.73$230.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 3$0.14$4.86$0.1434.71$179.86
$175.00$170.00Aug 7$0.15$4.85$0.1532.33$174.85
$180.00$175.00Aug 5$0.18$4.82$0.1826.78$179.82
$187.50$185.00Jul 29$0.10$2.40$0.1024.00$187.40
$185.00$182.50Jul 31$0.10$2.40$0.1024.00$184.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 356 found (best R:R 28.41, avg 3.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Aug 7$4.83$4.83$0.1728.41$179.83
$185.00$187.50Jul 31$2.40$2.40$0.1024.00$187.40
$192.50$195.00Jul 24$2.38$2.38$0.1219.83$194.88
$170.00$175.00Aug 7$4.75$4.75$0.2519.00$174.75
$170.00$175.00Aug 14$4.75$4.75$0.2519.00$174.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Aug 14$4.82$4.82$0.1826.78$240.18
$245.00$240.00Aug 21$4.82$4.82$0.1826.78$240.18
$230.00$227.50Jul 31$2.40$2.40$0.1024.00$227.60
$235.00$230.00Aug 7$4.79$4.79$0.2122.81$230.21
$232.50$230.00Jul 31$2.37$2.37$0.1318.23$230.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 22Jul 24$0.07110.0%75.3%
$180.00Jul 22Jul 24$0.07101.1%70.8%
$222.50Jul 22Jul 24$0.0948.2%41.4%
$187.50Jul 22Jul 24$0.1378.6%59.3%
$182.50Jul 22Jul 24$0.1491.9%66.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 22Jul 24$0.05101.1%70.8%
$182.50Jul 22Jul 24$0.0691.9%66.7%
$185.00Jul 22Jul 24$0.0982.8%63.2%
$187.50Jul 22Jul 24$0.1178.6%59.3%
$227.50Jul 22Jul 24$0.1161.5%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 1.65% of stock, avg 10.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 22$1.62$1.81$3.43$204.07$210.931.65%
$210.00Jul 22$0.65$3.35$4.00$206.00$214.001.93%
$205.00Jul 22$3.18$0.87$4.05$200.95$209.051.95%
$202.50Jul 22$5.13$0.39$5.52$196.98$208.022.66%
$212.50Jul 22$0.22$5.40$5.62$206.88$218.122.71%
$207.50Jul 24$3.08$3.20$6.28$201.22$213.783.03%
$210.00Jul 24$1.96$4.57$6.53$203.47$216.533.15%
$205.00Jul 24$4.53$2.13$6.66$198.34$211.663.21%
$212.50Jul 24$1.17$6.30$7.47$205.03$219.973.60%
$207.50Jul 27$3.75$3.80$7.55$199.95$215.053.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.19% of stock, avg 3.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$200.00Jul 22$0.22$0.18$0.40$199.60$212.90
$212.50$202.50Jul 22$0.22$0.39$0.61$201.89$213.11
$217.50$195.00Jul 24$0.35$0.37$0.72$194.28$218.22
$210.00$200.00Jul 22$0.65$0.18$0.83$199.17$210.83
$217.50$197.50Jul 24$0.35$0.57$0.92$196.58$218.42
$210.00$202.50Jul 22$0.65$0.39$1.04$201.46$211.04
$215.00$195.00Jul 24$0.66$0.37$1.03$193.97$216.03
$212.50$205.00Jul 22$0.22$0.87$1.09$203.91$213.59
$215.00$197.50Jul 24$0.66$0.57$1.23$196.27$216.23
$217.50$200.00Jul 24$0.35$0.89$1.24$198.76$218.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 22.81, avg credit $2.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Aug 3$4.79$0.2122.81$175.21$189.79
182/185188/190Aug 7$2.38$0.1219.83$182.62$189.88
185/188190/192Aug 21$2.38$0.1219.83$185.12$192.38
190/192195/198Aug 3$2.37$0.1318.23$190.13$197.37
180/182185/188Aug 21$2.37$0.1318.23$180.13$187.37
185/188190/192Aug 7$2.36$0.1416.86$185.14$192.36
182/185188/190Jul 31$2.35$0.1515.67$182.65$189.85
180/182188/190Aug 7$2.35$0.1515.67$180.15$189.85
170/175180/185Aug 14$4.70$0.3015.67$170.30$184.70
188/190192/195Jul 29$2.34$0.1614.62$187.66$194.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 7$0.06$4.9482.33
$235.00$240.00$245.00Aug 5$0.07$4.9370.43
$235.00$240.00$245.00Aug 28$0.09$4.9154.56
$225.00$227.50$230.00Jul 29$0.05$2.4549.00
$197.50$200.00$202.50Aug 3$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Aug 21$0.06$4.9482.33
$170.00$175.00$180.00Aug 3$0.07$4.9370.43
$170.00$175.00$180.00Aug 7$0.07$4.9370.43
$170.00$175.00$180.00Aug 5$0.08$4.9261.50
$185.00$187.50$190.00Jul 31$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. 250 found (best net $-0.01, 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 24-$0.01$4.99
$240.00$245.001:2Jul 27-$0.01$4.99
$230.00$235.001:2Aug 5-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Aug 3-$0.17$4.83
$180.00$175.001:2Aug 3-$0.17$4.83
$175.00$170.001:2Aug 5-$0.22$4.78
$180.00$175.001:2Aug 5-$0.24$4.76
$175.00$170.001:2Aug 7-$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.21%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$10.800.491.3%5.21%6.52%1.1K3.5K
$207.50Aug 21$9.550.520.1%4.61%4.71%1.6K931
$215.00Aug 28$8.400.433.7%4.05%7.77%9445.1K
$210.00Aug 21$8.350.481.3%4.03%5.34%3.8K36.7K
$212.50Aug 21$7.150.442.5%3.45%5.96%9642.9K
$210.00Aug 14$7.050.471.3%3.40%4.71%1.2K3.6K
$207.50Aug 7$6.950.510.1%3.35%3.45%299238
$220.00Aug 28$6.600.366.1%3.18%9.32%3.0K4.5K
$215.00Aug 21$6.150.403.7%2.97%6.69%4.5K28.9K
$210.00Aug 7$5.750.461.3%2.77%4.08%1.4K5.6K

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 1,347,422
Total Puts 695,069
Put/Call Ratio 0.52
Net Difference 652,353

Prior's Put/Call Breakdown

Total Calls 1,718,815
Total Puts 973,463
Put/Call Ratio 0.57
Net Difference 745,352

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