Tour v377
NVDA
NVIDIA CORP
$207.29 +1.97%
7/21 16:00

Option Volume

Detail
Current (07/21 4:00pm) 2,325,494
Calls: 1,529,333 (66%)
Puts: 796,161 (34%)
Prior (07/20) 3,123,994
Calls: 1,973,246 (63%)
Puts: 1,150,748 (37%)
Current vs Prior -25.56%
Calls: -22.50% (Calls)
Puts: -30.81% (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 -36.79%
Calls: -37.20%
Puts: -35.97%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 4:00pm) $762.23M
Calls: $535.58M (70%)
Puts: $226.65M (30%)
Prior (07/20) $708.49M
Calls: $400.90M (57%)
Puts: $307.59M (43%)
Current vs Prior +7.58%
Calls: +33.59%
Puts: -26.31%
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 -33.41%
Calls: -35.27%
Puts: -28.55%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 4:00pm) 0.52
Prior (07/20) 0.58
Current vs Prior -10.73%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -0.42%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 4:00pm) 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 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%
Prior 2.99% | 4.25%4.25% | 6.33%1.22% | 9.96%
Current vs Prior -23.06% | -15.34%-15.34% | -9.03%+690.07% | +48.33%
Prior 7-Day Avg 2.73% | 3.91%2.86% | 5.58%2.09% | 11.29%
Current vs 7-Day Avg -15.77% | -8.01%+25.84% | +3.21%+358.37% | +30.87%
Prior 7-Day Eod 2.99% | 4.25%4.25% | 6.33%1.22% | 9.96%
Current vs 7-Day Eod -23.06% | -15.34%-15.34% | -9.03%+690.07% | +48.33%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.33% | 2.76%
Calls: 1.57% | 2.30%
Puts: 1.10% | 3.23%
Prior 3.56% | 1.27%
Calls: 2.45% | 1.03%
Puts: 4.66% | 1.52%
Current vs Prior -62.64% | +117.32%
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% | -14.51%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($535.58M). 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
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 363 of results (avg 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2129.4529.70$29.580.8%450.8813.0K
$205.00Aug 2110.8010.90$10.850.9%5.2K0.5620.1K
$190.00Aug 2121.0521.25$21.150.9%6590.7918.3K
$207.50Aug 219.459.55$9.501.1%1.7K0.52931
$200.00Aug 2113.8514.00$13.931.1%2.8K0.6525.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 2114.6514.75$14.700.7%440.653
$210.00Aug 2110.2510.35$10.301.0%2.9K0.5225.2K
$207.50Aug 219.009.10$9.051.1%5480.48179
$215.00Aug 2113.0513.20$13.131.1%1990.6111.0K
$215.00Jul 248.258.35$8.301.2%10.6K0.852.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 220.060.07$0.0714.3%47.2K0.048.6K
$242.50Jul 310.060.07$0.0714.3%320.0135
$222.50Jul 240.070.08$0.0812.5%4.0K0.035.9K
$240.00Jul 310.080.09$0.0911.1%4.2K0.026.8K
$225.00Jul 270.110.13$0.1216.7%5700.032.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 220.050.06$0.0616.7%14.8K0.0219.2K
$177.50Jul 240.050.06$0.0616.7%2640.011.7K
$180.00Jul 240.060.07$0.0714.3%1.1K0.0120.1K
$182.50Jul 240.070.08$0.0812.5%6640.0210.5K
$197.50Jul 220.080.09$0.0911.1%14.5K0.043.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2236.9040.05$38.478.2%1151.00--
$170.00Jul 2237.0037.50$37.251.3%5411.0033
$172.50Jul 2232.7536.60$34.6711.1%1.0K1.003
$175.00Jul 2231.9532.50$32.231.7%7541.0036
$177.50Jul 2229.5030.00$29.751.7%4881.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3126.9528.15$27.554.4%791.007
$237.50Jul 3129.4030.70$30.054.3%61.00--
$240.00Jul 3131.9533.15$32.553.7%11.0058
$235.00Jul 2227.5028.85$28.184.8%4581.00--
$240.00Jul 2232.0533.10$32.583.2%1961.00--

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 2.1M, top 283.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 221.451.48$1.472.0%283.0K0.4715.6K
$210.00Jul 220.560.57$0.561.8%251.2K0.2420.5K
$205.00Jul 222.943.05$3.003.7%97.0K0.7016.0K
$212.50Jul 220.170.18$0.185.6%93.6K0.1010.8K
$210.00Jul 241.771.82$1.802.8%67.0K0.3659.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 220.800.82$0.812.5%154.2K0.3012.1K
$202.50Jul 220.330.34$0.342.9%87.1K0.144.5K
$200.00Jul 220.140.15$0.156.7%66.2K0.0710.0K
$207.50Jul 221.751.79$1.772.3%33.3K0.539.1K
$200.00Jul 240.820.85$0.843.6%32.1K0.1820.6K

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 71.7%, max 157.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 22Aug 28106.7%41.4%157.4%1201.8K
$170.00Jul 22Aug 28126.0%50.2%150.9%545201
$240.00Jul 22Aug 2894.7%41.4%128.9%5382.6K
$175.00Jul 22Aug 28108.9%48.5%124.3%75571
$172.50Jul 22Aug 3117.4%53.1%121.1%1.1K3
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 22Aug 28106.7%41.4%157.4%43--
$170.00Jul 22Aug 28126.0%50.2%150.9%50011.2K
$240.00Jul 22Aug 2894.7%41.4%128.9%1973
$235.00Jul 22Aug 2182.4%36.4%126.3%4591.1K
$175.00Jul 22Aug 28108.9%48.5%124.3%1.6K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 49.00, avg 6.08)

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$0.14$4.86$0.1434.71$235.14
$235.00$240.00Aug 7$0.16$4.84$0.1630.25$235.16
$240.00$245.00Aug 14$0.19$4.81$0.1925.32$240.19
$225.00$227.50Jul 29$0.10$2.40$0.1024.00$225.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 5$0.11$4.89$0.1144.45$174.89
$180.00$175.00Aug 3$0.13$4.87$0.1337.46$179.87
$175.00$170.00Aug 7$0.13$4.87$0.1337.46$174.87
$180.00$175.00Aug 5$0.17$4.83$0.1728.41$179.83
$195.00$192.50Jul 24$0.10$2.40$0.1024.00$194.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 26.78, avg 2.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Aug 7$4.82$4.82$0.1826.78$179.82
$192.50$195.00Jul 22$2.40$2.40$0.1024.00$194.90
$187.50$190.00Jul 27$2.40$2.40$0.1024.00$189.90
$177.50$180.00Jul 29$2.40$2.40$0.1024.00$179.90
$175.00$180.00Aug 14$4.80$4.80$0.2024.00$179.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Jul 24$4.80$4.80$0.2024.00$240.20
$227.50$225.00Jul 31$2.40$2.40$0.1024.00$225.10
$240.00$235.00Aug 14$4.75$4.75$0.2519.00$235.25
$245.00$240.00Aug 21$4.75$4.75$0.2519.00$240.25
$235.00$230.00Aug 7$4.72$4.72$0.2816.86$230.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 22Jul 24$0.05103.0%71.3%
$222.50Jul 22Jul 24$0.0749.3%40.1%
$220.00Jul 22Jul 24$0.1347.8%39.1%
$185.00Jul 22Jul 24$0.2384.3%62.6%
$217.50Jul 22Jul 24$0.2542.4%38.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 22Jul 24$0.05103.0%71.3%
$182.50Jul 22Jul 24$0.0693.6%66.5%
$220.00Jul 22Jul 24$0.0747.8%39.1%
$185.00Jul 22Jul 24$0.0884.3%62.6%
$215.00Jul 22Jul 24$0.1039.5%38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 1.56% of stock, avg 10.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 22$1.47$1.77$3.24$204.26$210.741.56%
$205.00Jul 22$3.00$0.81$3.81$201.19$208.811.84%
$210.00Jul 22$0.56$3.35$3.91$206.09$213.911.89%
$202.50Jul 22$5.03$0.34$5.37$197.13$207.872.59%
$212.50Jul 22$0.18$5.50$5.68$206.82$218.182.74%
$207.50Jul 24$2.90$3.10$6.00$201.50$213.502.89%
$210.00Jul 24$1.80$4.53$6.33$203.67$216.333.05%
$205.00Jul 24$4.35$2.07$6.42$198.58$211.423.10%
$207.50Jul 27$3.55$3.68$7.23$200.27$214.733.49%
$212.50Jul 24$1.04$6.28$7.32$205.18$219.823.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.16% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$200.00Jul 22$0.18$0.15$0.33$199.67$212.83
$212.50$202.50Jul 22$0.18$0.34$0.52$201.98$213.02
$217.50$195.00Jul 24$0.28$0.34$0.62$194.38$218.12
$210.00$200.00Jul 22$0.56$0.15$0.71$199.29$210.71
$217.50$197.50Jul 24$0.28$0.53$0.81$196.69$218.31
$210.00$202.50Jul 22$0.56$0.34$0.90$201.60$210.90
$215.00$195.00Jul 24$0.56$0.34$0.90$194.10$215.90
$212.50$205.00Jul 22$0.18$0.81$0.99$204.01$213.49
$215.00$197.50Jul 24$0.56$0.53$1.09$196.41$216.09
$217.50$200.00Jul 24$0.28$0.84$1.12$198.88$218.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 22.81, avg credit $2.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
205/210215/220Aug 5$4.79$0.2122.81$205.21$219.79
192/195198/200Aug 3$2.38$0.1219.83$192.62$199.88
182/185188/190Aug 7$2.38$0.1219.83$182.62$189.88
188/190192/195Aug 21$2.38$0.1219.83$187.62$194.88
170/175180/185Aug 28$4.71$0.2916.24$170.29$184.71
180/182185/188Aug 21$2.35$0.1515.67$180.15$187.35
180/182188/190Aug 21$2.35$0.1515.67$180.15$189.85
192/195198/200Aug 21$2.35$0.1515.67$192.65$199.85
190/192195/198Jul 29$2.34$0.1614.63$190.16$197.34
185/188192/195Aug 7$2.34$0.1614.63$185.16$194.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 7$0.06$4.9482.33
$175.00$180.00$185.00Aug 28$0.08$4.9261.50
$230.00$235.00$240.00Aug 5$0.09$4.9154.56
$225.00$227.50$230.00Jul 29$0.05$2.4549.00
$192.50$195.00$197.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 3$0.05$4.9599.00
$170.00$175.00$180.00Aug 5$0.06$4.9482.33
$170.00$175.00$180.00Aug 7$0.09$4.9154.56
$185.00$187.50$190.00Jul 31$0.05$2.4549.00
$187.50$190.00$192.50Aug 3$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. 255 found (best net $-4.83, 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
$240.00$245.001:2Jul 27-$0.01$4.99
$235.00$240.001:2Aug 5-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 3-$4.83$5.17
$175.00$170.001:2Aug 3-$0.13$4.87
$180.00$175.001:2Aug 3-$0.16$4.84
$175.00$170.001:2Aug 5-$0.18$4.82
$180.00$175.001:2Aug 5-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.16%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$10.700.501.3%5.16%6.47%1.2K3.5K
$207.50Aug 21$9.450.520.1%4.56%4.66%1.7K931
$215.00Aug 28$8.400.433.7%4.05%7.77%9975.1K
$210.00Aug 21$8.150.481.3%3.93%5.24%4.4K36.7K
$212.50Aug 21$7.050.442.5%3.40%5.91%9832.9K
$210.00Aug 14$6.950.471.3%3.35%4.66%1.2K3.6K
$207.50Aug 7$6.800.510.1%3.28%3.38%357238
$220.00Aug 28$6.600.366.1%3.18%9.32%3.1K4.5K
$215.00Aug 21$6.000.393.7%2.89%6.61%4.7K28.9K
$210.00Aug 7$5.650.461.3%2.73%4.03%1.6K5.6K

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 1,529,333
Total Puts 796,161
Put/Call Ratio 0.52
Net Difference 733,172

Prior's Put/Call Breakdown

Total Calls 1,973,246
Total Puts 1,150,748
Put/Call Ratio 0.58
Net Difference 822,498

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