Tour v389
NVDA
NVIDIA CORP
$212.06 +2.30%
$212.04 (-0.01%)🌙
as of 07/22 08:20 PM
7/22 20:20

Option Volume

Detail
Current (07/22) 5,145,229
Calls: 3,395,818 (66%)
Puts: 1,749,411 (34%)
Prior (07/21) 2,324,856
Calls: 1,528,891 (66%)
Puts: 795,965 (34%)
Current vs Prior +121.31%
Calls: +122.11% (Calls)
Puts: +119.78% (Puts)
Prior 7-Day Total 20,728,734
Calls: 13,537,923 (65%)
Puts: 7,190,811 (35%)
Prior 7-Day Average 3,454,789
Calls: 1,933,989 (65%)
Puts: 1,027,258 (35%)
Current vs Prior 7-Day Avg +48.93%
Calls: +75.59%
Puts: +70.30%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/22) $2.04B
Calls: $1.69B (83%)
Puts: $354.43M (17%)
Prior (07/21) $761.99M
Calls: $535.37M (70%)
Puts: $226.62M (30%)
Current vs Prior +167.93%
Calls: +215.14%
Puts: +56.40%
Prior 7-Day Total $6.58B
Calls: $4.82B (73%)
Puts: $1.76B (27%)
Prior 7-Day Average $1.10B
Calls: $688.64M (73%)
Puts: $251.08M (27%)
Current vs Prior 7-Day Avg +86.22%
Calls: +145.00%
Puts: +41.16%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/22) 0.52
Prior (07/21) 0.52
Current vs Prior -1.05%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -3.01%
Sentiment BULLISH

Open Interest

Detail
Current (07/22) 11,216,858
Calls: 6,431,643 (57%)
Puts: 4,785,215 (43%)
Prior (07/21) 10,587,488
Calls: 6,204,422 (59%)
Puts: 4,383,066 (41%)
Current vs Prior +5.94%
Prior 7-Day Total 70,683,717
Calls: 40,791,025 (58%)
Puts: 29,892,692 (42%)
Prior 7-Day Average 11,780,619
Calls: 6,798,504 (58%)
Puts: 4,982,115 (42%)
Current vs Prior 7-Day Avg -4.79%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 1.30% | 3.28%3.28% | 5.59%9.43% | 14.76%
Prior 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%
Current vs Prior +42.42% | +8.64%-8.81% | -2.91%-1.76% | -0.08%
Prior 7-Day Avg 2.69% | 3.81%2.86% | 5.60%2.97% | 11.76%
Current vs 7-Day Avg +22.05% | +2.42%+14.50% | -0.29%+217.65% | +25.55%
Prior 7-Day Eod 1.38% | 3.29%3.59% | 5.76%9.60% | 14.78%
Current vs 7-Day Eod +138.34% | +18.69%-8.81% | -2.91%-1.76% | -0.08%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.19% | 2.84%
Calls: 3.52% | 2.78%
Puts: 2.86% | 2.90%
Prior 1.33% | 2.76%
Calls: 1.57% | 2.30%
Puts: 1.10% | 3.23%
Current vs Prior +139.85% | +2.90%
Prior 7-Day Avg 3.63% | 2.75%
Calls: 3.91% | 2.93%
Puts: 3.63% | 3.09%
Current vs 7-Day Avg -12.04% | +3.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.69B) vs puts ($354.43M). Massive premium surge with dollar volume up 168% vs prior. Dollar volume significantly above 7-day average (86% higher). Unusually high activity with volume up 121% vs prior - elevated interest.

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 356 of results (avg 4.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Aug 2122.9023.00$22.950.4%210.8174
$195.00Aug 2120.9021.00$20.950.5%1.3K0.7913.1K
$185.00Aug 2129.2529.40$29.330.5%1330.888.9K
$187.50Aug 2127.0527.20$27.130.6%30.8681
$190.00Aug 2124.9525.10$25.030.6%6200.8418.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2128.7528.90$28.830.5%3120.863.3K
$225.00Aug 2116.6016.70$16.650.6%1550.695.5K
$235.00Aug 2124.4024.55$24.480.6%500.811.1K
$210.00Aug 218.008.05$8.030.6%3.4K0.4425.1K
$222.50Aug 2114.9015.00$14.950.7%60.651

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 310.050.06$0.0616.7%3160.012.7K
$242.50Jul 310.070.08$0.0812.5%350.0246
$240.00Jul 310.110.12$0.128.3%5.7K0.029.7K
$225.00Jul 240.130.14$0.147.1%37.8K0.0425.5K
$227.50Jul 270.150.18$0.1618.8%1.1K0.05274
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 240.060.07$0.0714.3%19.4K0.0223.6K
$210.00Jul 220.080.09$0.0911.1%243.3K0.117.9K
$185.00Jul 270.080.09$0.0911.1%11.2K0.021.7K
$195.00Jul 240.100.12$0.1118.2%14.6K0.0323.4K
$170.00Jul 310.110.12$0.128.3%7400.0174.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 2241.8542.30$42.081.1%2441.00248
$172.50Jul 2239.4039.80$39.601.0%1361.00289
$175.00Jul 2235.4037.30$36.355.2%1811.00135
$177.50Jul 2232.8534.80$33.835.8%2331.00114
$180.00Jul 2230.7032.30$31.505.1%1121.00144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Jul 2414.5515.85$15.208.6%8.9K1.009
$230.00Jul 2417.8018.15$17.981.9%7891.0066
$232.50Jul 2419.7020.95$20.336.1%2.7K1.0015
$235.00Jul 2421.9524.40$23.1710.6%6221.00--
$237.50Jul 2424.3026.45$25.388.5%4681.00--

Most actively traded options today. High liquidity = easy entry/exit. 548 active (total vol 4.6M, top 600.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 220.030.04$0.0425.0%600.2K0.0516.7K
$210.00Jul 221.902.17$2.0413.2%366.6K0.9036.7K
$212.50Jul 220.220.25$0.2412.5%357.5K0.3322.3K
$207.50Jul 224.454.65$4.554.4%246.8K1.0024.3K
$217.50Jul 220.010.02$0.0250.0%141.8K0.026.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 220.680.76$0.7211.1%298.2K0.671.0K
$210.00Jul 220.080.09$0.0911.1%243.3K0.117.9K
$205.00Jul 220.000.01$0.01100.0%170.4K0.0125.5K
$207.50Jul 220.020.03$0.0333.3%144.1K0.0310.1K
$215.00Jul 222.813.25$3.0314.5%102.3K0.95885

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 749.5%, max 1820.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 22Aug 28969.3%51.2%1794.6%247417
$175.00Jul 22Aug 28851.3%49.6%1615.4%182170
$182.50Jul 22Aug 21678.5%43.6%1456.1%78174
$245.00Jul 22Aug 28648.0%42.0%1442.4%8601.9K
$180.00Jul 22Aug 28735.6%48.4%1420.9%184301
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 22Aug 21729.5%38.0%1820.5%304.4K
$170.00Jul 22Aug 28969.3%51.2%1794.6%3331.3K
$182.50Jul 22Aug 21678.5%43.6%1456.1%3122.0K
$177.50Jul 22Aug 5793.2%51.0%1455.3%291.0K
$180.00Jul 22Aug 28735.6%48.4%1420.9%6682.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 44.45, avg 5.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$245.00$250.00Aug 7$0.11$4.89$0.1144.45$245.11
$240.00$245.00Aug 5$0.14$4.86$0.1434.71$240.14
$235.00$240.00Aug 3$0.17$4.83$0.1728.41$235.17
$240.00$245.00Aug 7$0.18$4.82$0.1826.78$240.18
$245.00$250.00Aug 14$0.18$4.82$0.1826.78$245.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 7$0.12$4.88$0.1240.67$179.88
$175.00$170.00Aug 14$0.15$4.85$0.1532.33$174.85
$197.50$195.00Jul 27$0.10$2.40$0.1024.00$197.40
$175.00$170.00Aug 21$0.20$4.80$0.2024.00$174.80
$180.00$175.00Aug 14$0.21$4.79$0.2122.81$179.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 372 found (best R:R 40.67, avg 3.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 14$4.88$4.88$0.1240.67$174.88
$170.00$175.00Aug 21$4.86$4.86$0.1434.71$174.86
$202.50$205.00Jul 22$2.40$2.40$0.1024.00$204.90
$192.50$195.00Jul 29$2.40$2.40$0.1024.00$194.90
$185.00$187.50Aug 5$2.40$2.40$0.1024.00$187.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$245.00Aug 14$4.84$4.84$0.1630.25$245.16
$240.00$227.50Jul 27$12.07$12.07$0.4328.07$227.93
$235.00$232.50Jul 31$2.40$2.40$0.1024.00$232.60
$245.00$240.00Aug 14$4.75$4.75$0.2519.00$240.25
$240.00$237.50Jul 24$2.37$2.37$0.1318.23$237.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.81, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$237.50Jul 24Jul 29$0.0560.2%38.2%
$227.50Jul 22Jul 24$0.07339.0%50.0%
$225.00Jul 22Jul 24$0.13290.9%47.7%
$187.50Jul 22Jul 24$0.15565.6%76.2%
$222.50Jul 22Jul 24$0.25241.5%46.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 22Jul 24$0.06509.7%71.7%
$172.50Jul 24Jul 29$0.06105.2%67.4%
$192.50Jul 22Jul 24$0.07454.0%66.4%
$195.00Jul 22Jul 24$0.10398.6%62.0%
$197.50Jul 22Jul 24$0.14343.2%57.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 0.45% of stock, avg 9.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Jul 22$0.24$0.72$0.96$211.54$213.460.45%
$210.00Jul 22$2.04$0.09$2.13$207.87$212.131.00%
$215.00Jul 22$0.04$3.03$3.07$211.93$218.071.45%
$207.50Jul 22$4.55$0.03$4.58$202.92$212.082.16%
$212.50Jul 24$2.59$2.97$5.56$206.94$218.062.62%
$210.00Jul 24$3.98$1.86$5.84$204.16$215.842.75%
$215.00Jul 24$1.54$4.43$5.97$209.03$220.972.82%
$217.50Jul 22$0.02$6.25$6.27$211.23$223.772.96%
$205.00Jul 22$6.28$0.01$6.29$198.71$211.292.97%
$207.50Jul 24$5.73$1.10$6.83$200.67$214.333.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.16% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$210.00Jul 22$0.24$0.09$0.33$209.67$212.83
$222.50$200.00Jul 24$0.26$0.23$0.49$199.51$222.99
$222.50$202.50Jul 24$0.26$0.37$0.63$201.87$223.13
$220.00$200.00Jul 24$0.48$0.23$0.71$199.29$220.71
$220.00$202.50Jul 24$0.48$0.37$0.85$201.65$220.85
$222.50$205.00Jul 24$0.26$0.63$0.89$204.11$223.39
$222.50$200.00Jul 27$0.49$0.47$0.96$199.04$223.46
$217.50$200.00Jul 24$0.88$0.23$1.11$198.89$218.61
$220.00$205.00Jul 24$0.48$0.63$1.11$203.89$221.11
$222.50$202.50Jul 27$0.49$0.72$1.21$201.29$223.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 30.25, avg credit $2.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Aug 14$4.84$0.1630.25$175.16$189.84
185/188190/192Aug 7$2.40$0.1024.00$185.10$192.40
170/175185/190Aug 14$4.78$0.2221.73$170.22$189.78
198/200202/205Jul 29$2.38$0.1219.83$197.62$204.88
192/195200/202Aug 3$2.38$0.1219.83$192.62$202.38
175/180185/190Aug 28$4.75$0.2519.00$175.25$189.75
192/195198/200Jul 29$2.37$0.1318.23$192.63$199.87
188/190192/195Aug 7$2.37$0.1318.23$187.63$194.87
170/175180/185Aug 14$4.74$0.2618.23$170.26$184.74
185/188190/192Aug 21$2.37$0.1318.23$185.13$192.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 318 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 3$0.05$4.9599.00
$240.00$245.00$250.00Aug 7$0.07$4.9370.43
$240.00$245.00$250.00Aug 5$0.08$4.9261.50
$180.00$185.00$190.00Aug 28$0.08$4.9261.50
$235.00$240.00$245.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 14$0.06$4.9482.33
$240.00$245.00$250.00Aug 14$0.09$4.9154.56
$190.00$192.50$195.00Jul 29$0.05$2.4549.00
$190.00$192.50$195.00Jul 31$0.05$2.4549.00
$197.50$200.00$202.50Aug 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. 264 found (best net $-0.01, 253 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$245.001:2Jul 22-$0.01$9.99
$240.00$245.001:2Jul 24$0.00$5.00
$240.00$245.001:2Jul 27$0.00$5.00
$235.00$240.001:2Aug 3$0.00$5.00
$245.00$250.001:2Jul 24-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$227.501:2Jul 27-$3.41$9.09
$177.50$170.001:2Jul 22-$0.01$7.49
$175.00$170.001:2Jul 27-$0.02$4.98
$175.00$170.001:2Aug 5-$0.13$4.87
$175.00$170.001:2Aug 7-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.07%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 28$10.750.491.4%5.07%6.46%8325.4K
$212.50Aug 21$9.400.520.2%4.43%4.64%3.8K3.2K
$220.00Aug 28$8.600.433.7%4.06%7.80%2.0K5.4K
$215.00Aug 21$8.200.471.4%3.87%5.25%7.2K29.2K
$217.50Aug 21$7.050.432.6%3.32%5.89%1.1K275
$215.00Aug 14$6.950.471.4%3.28%4.66%1.8K3.3K
$212.50Aug 7$6.750.510.2%3.18%3.39%1.2K555
$225.00Aug 28$6.750.366.1%3.18%9.29%1.6K2.6K
$220.00Aug 21$6.050.393.7%2.85%6.60%27.8K51.0K
$215.00Aug 7$5.550.451.4%2.62%4.00%4.7K7.2K

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 3,395,818
Total Puts 1,749,411
Put/Call Ratio 0.52
Net Difference 1,646,407

Prior's Put/Call Breakdown

Total Calls 1,528,891
Total Puts 795,965
Put/Call Ratio 0.52
Net Difference 732,926

Prior 7-Day Put/Call Summary

Total Calls 13,537,923
Total Puts 7,190,811
Average Put/Call Ratio 0.53
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