Tour v387
NVDA
NVIDIA CORP
$207.57 +0.14%
7/22 10:00

Option Volume

Detail
Current (07/22 10:00am) 523,552
Calls: 380,954 (73%)
Puts: 142,598 (27%)
Prior (07/21) 410,610
Calls: 262,750 (64%)
Puts: 147,860 (36%)
Current vs Prior +27.51%
Calls: +44.99% (Calls)
Puts: -3.56% (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 -85.77%
Calls: -84.36%
Puts: -88.53%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/22 10:00am) $123.91M
Calls: $101.51M (82%)
Puts: $22.40M (18%)
Prior (07/21) $122.50M
Calls: $82.62M (67%)
Puts: $39.88M (33%)
Current vs Prior +1.15%
Calls: +22.86%
Puts: -43.82%
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 -89.17%
Calls: -87.73%
Puts: -92.94%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/22 10:00am) 0.37
Prior (07/21) 0.56
Current vs Prior -33.48%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -28.40%
Sentiment BULLISH

Open Interest

Detail
Current (07/22 10:00am) 13,432,332
Calls: 7,349,857 (55%)
Puts: 6,082,475 (45%)
Prior (07/21) 13,202,722
Calls: 7,223,513 (55%)
Puts: 5,979,209 (45%)
Current vs Prior +1.74%
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 -5.75%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 1.91% | 3.35%3.35% | 5.56%9.44% | 14.74%
Prior 2.99% | 4.25%4.25% | 6.33%1.22% | 9.96%
Current vs Prior -36.21% | -21.02%-21.02% | -12.04%+677.10% | +47.99%
Prior 7-Day Avg 2.73% | 3.91%2.86% | 5.58%2.09% | 11.29%
Current vs 7-Day Avg -30.17% | -14.18%+17.41% | -0.21%+350.85% | +30.57%
Prior 7-Day Eod 2.99% | 4.25%3.59% | 5.76%9.60% | 14.78%
Current vs 7-Day Eod -36.21% | -21.02%-6.70% | -3.32%-1.64% | -0.23%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.32% | 1.75%
Calls: 0.85% | 1.05%
Puts: 1.79% | 2.44%
Prior 3.56% | 1.27%
Calls: 2.45% | 1.03%
Puts: 4.66% | 1.52%
Current vs Prior -62.92% | +37.80%
Prior 7-Day Avg 3.71% | 3.23%
Calls: 4.20% | 2.79%
Puts: 3.21% | 3.67%
Current vs 7-Day Avg -64.38% | -45.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($101.51M) vs puts ($22.40M). Extreme bullish P/C ratio of 0.37 - heavy call buying (380,954 calls vs 142,598 puts). P/C ratio dropping 33% - sentiment shifting bullish.

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 343 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 3114.0514.15$14.100.7%650.836.5K
$200.00Aug 2114.0014.10$14.050.7%4260.6525.7K
$190.00Jul 3118.4518.60$18.520.8%120.903.0K
$207.50Jul 221.161.17$1.170.9%108.3K0.5124.3K
$205.00Aug 2110.9011.00$10.950.9%3080.5720.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 3117.7017.85$17.770.8%--0.90142
$217.50Jul 3111.2511.35$11.300.9%280.77145
$210.00Aug 219.9510.05$10.001.0%1400.5225.1K
$222.50Jul 2414.9015.05$14.981.0%2051.00598
$207.50Jul 314.955.00$4.971.0%4400.48931

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 87 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 240.050.06$0.0616.7%4220.027.4K
$242.50Jul 310.050.06$0.0616.7%--0.0146
$240.00Jul 310.060.07$0.0714.3%380.019.7K
$212.50Jul 220.090.10$0.1010.0%30.2K0.0722.3K
$220.00Jul 240.110.12$0.128.3%2.3K0.0434.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 240.050.06$0.0616.7%3750.0121.4K
$175.00Jul 270.050.06$0.0616.7%--0.01106
$187.50Jul 240.070.08$0.0812.5%2160.026.3K
$202.50Jul 220.090.10$0.1010.0%17.6K0.0610.1K
$190.00Jul 240.100.11$0.119.1%1.7K0.0323.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2237.4541.85$39.6511.1%--1.0018
$170.00Jul 2235.0539.40$37.2211.7%--1.00248
$172.50Jul 2233.9037.25$35.589.4%21.00289
$175.00Jul 2231.5034.80$33.1510.0%131.00135
$177.50Jul 2229.5032.75$31.1310.4%181.00114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 2414.9015.05$14.981.0%2051.00598
$225.00Jul 2417.3517.55$17.451.1%71.0062
$227.50Jul 2419.8520.10$19.981.3%2191.009
$230.00Jul 2422.2022.55$22.381.6%121.0066
$232.50Jul 2424.3525.35$24.854.0%101.0015

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 497.1K, top 108.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 221.161.17$1.170.9%108.3K0.5124.3K
$210.00Jul 220.350.36$0.362.8%80.4K0.2136.7K
$212.50Jul 220.090.10$0.1010.0%30.2K0.0722.3K
$207.50Jul 242.842.87$2.861.0%19.4K0.5139.5K
$210.00Jul 241.741.76$1.751.1%15.8K0.3765.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 220.320.33$0.333.0%40.0K0.2025.5K
$202.50Jul 220.090.10$0.1010.0%17.6K0.0610.1K
$207.50Jul 221.091.11$1.101.8%13.8K0.4910.1K
$200.00Jul 220.030.04$0.0425.0%7.2K0.0214.7K
$205.00Jul 241.681.70$1.691.2%5.4K0.3516.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 162.6%, max 403.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 22Aug 28250.4%49.7%403.4%1417
$245.00Jul 22Aug 28208.3%42.1%394.3%141.9K
$175.00Jul 22Aug 28216.7%49.0%342.2%13170
$240.00Jul 22Aug 28184.7%42.3%336.8%1582.8K
$172.50Jul 22Jul 31233.5%59.4%293.0%2350
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 22Aug 28250.4%49.7%403.4%8111.6K
$175.00Jul 22Aug 28216.7%49.0%342.2%--2.0K
$172.50Jul 22Jul 31233.5%59.4%293.0%--816
$182.50Jul 22Aug 21167.3%42.8%291.2%102.0K
$180.00Jul 22Aug 28183.6%47.3%287.8%3842.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 37.46, avg 5.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$235.00Aug 3$0.17$4.83$0.1728.41$230.17
$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$240.00Aug 5$0.38$9.62$0.3825.32$230.38
$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 7$0.13$4.87$0.1337.46$174.87
$180.00$175.00Aug 7$0.19$4.81$0.1925.32$179.81
$175.00$170.00Aug 14$0.20$4.80$0.2024.00$174.80
$185.00$180.00Aug 5$0.23$4.77$0.2320.74$184.77
$187.50$185.00Jul 31$0.12$2.38$0.1219.83$187.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 37.46, avg 3.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Aug 7$4.87$4.87$0.1337.46$179.87
$185.00$190.00Aug 3$4.82$4.82$0.1826.78$189.82
$192.50$195.00Jul 24$2.40$2.40$0.1024.00$194.90
$180.00$185.00Aug 3$4.80$4.80$0.2024.00$184.80
$170.00$175.00Aug 14$4.79$4.79$0.2122.81$174.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Aug 21$4.85$4.85$0.1532.33$235.15
$230.00$227.50Jul 24$2.40$2.40$0.1024.00$227.60
$235.00$232.50Jul 31$2.40$2.40$0.1024.00$232.60
$235.00$230.00Aug 7$4.77$4.77$0.2320.74$230.23
$220.00$217.50Jul 24$2.37$2.37$0.1318.23$217.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.58, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 22Jul 24$0.08151.0%67.4%
$237.50Jul 24Jul 31$0.0862.5%40.2%
$195.00Jul 22Jul 24$0.1098.0%52.5%
$220.00Jul 22Jul 24$0.1181.2%42.2%
$170.00Jul 22Jul 24$0.16250.4%99.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 22Jul 24$0.07134.9%63.5%
$190.00Jul 22Jul 24$0.10118.8%59.5%
$220.00Jul 22Jul 24$0.1081.2%42.2%
$227.50Jul 22Jul 24$0.13122.0%47.8%
$192.50Jul 22Jul 24$0.15102.7%56.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 1.09% of stock, avg 9.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 22$1.17$1.10$2.27$205.23$209.771.09%
$210.00Jul 22$0.36$2.79$3.15$206.85$213.151.52%
$205.00Jul 22$2.90$0.33$3.23$201.77$208.231.56%
$212.50Jul 22$0.10$5.05$5.15$207.35$217.652.48%
$202.50Jul 22$5.20$0.10$5.30$197.20$207.802.55%
$207.50Jul 24$2.86$2.70$5.56$201.94$213.062.68%
$210.00Jul 24$1.75$4.10$5.85$204.15$215.852.82%
$205.00Jul 24$4.35$1.69$6.04$198.96$211.042.91%
$207.50Jul 27$3.47$3.30$6.77$200.73$214.273.26%
$212.50Jul 24$0.99$5.88$6.87$205.63$219.373.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.10% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$202.50Jul 22$0.10$0.10$0.20$202.30$212.70
$212.50$205.00Jul 22$0.10$0.33$0.43$204.57$212.93
$210.00$202.50Jul 22$0.36$0.10$0.46$202.04$210.46
$217.50$197.50Jul 24$0.26$0.38$0.64$196.86$218.14
$210.00$205.00Jul 22$0.36$0.33$0.69$204.31$210.69
$217.50$200.00Jul 24$0.26$0.62$0.88$199.12$218.38
$215.00$197.50Jul 24$0.52$0.38$0.90$196.60$215.90
$220.00$197.50Jul 27$0.28$0.64$0.92$196.58$220.92
$215.00$200.00Jul 24$0.52$0.62$1.14$198.86$216.14
$217.50$197.50Jul 27$0.51$0.64$1.15$196.35$218.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 24.00, avg credit $2.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
188/190192/195Jul 31$2.40$0.1024.00$187.60$194.90
188/190192/195Aug 7$2.38$0.1219.83$187.62$194.88
182/185188/190Aug 21$2.37$0.1318.23$182.63$189.87
185/188190/192Aug 21$2.37$0.1318.23$185.13$192.37
190/192195/198Jul 29$2.36$0.1416.86$190.14$197.36
188/190192/195Aug 21$2.36$0.1416.86$187.64$194.86
185/188192/195Jul 31$2.35$0.1515.67$185.15$194.85
170/175180/185Aug 14$4.70$0.3015.67$170.30$184.70
180/182185/188Aug 21$2.35$0.1515.67$180.15$187.35
185/188190/192Aug 7$2.34$0.1614.63$185.16$192.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 290 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 28$0.07$4.9370.43
$235.00$240.00$245.00Aug 7$0.09$4.9154.56
$190.00$195.00$200.00Aug 28$0.09$4.9154.56
$212.50$215.00$217.50Jul 22$0.05$2.4549.00
$192.50$195.00$197.50Jul 27$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 7$0.06$4.9482.33
$197.50$200.00$202.50Jul 22$0.05$2.4549.00
$197.50$200.00$202.50Aug 21$0.05$2.4549.00
$192.50$195.00$197.50Jul 24$0.06$2.4440.67
$222.50$225.00$227.50Jul 24$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 254 found (best net $--, 242 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Aug 3$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 24-$0.01$4.99
$235.00$240.001:2Jul 29-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Aug 3-$0.15$4.85
$175.00$170.001:2Aug 7-$0.20$4.80
$180.00$175.001:2Aug 7-$0.27$4.73
$185.00$180.001:2Aug 5-$0.29$4.71
$175.00$170.001:2Aug 14-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 5.20%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$10.800.501.2%5.20%6.37%4933.5K
$215.00Aug 28$8.550.433.6%4.12%7.70%225.4K
$210.00Aug 21$8.250.481.2%3.97%5.15%49636.4K
$212.50Aug 21$7.100.442.4%3.42%5.80%483.2K
$210.00Aug 14$7.000.471.2%3.37%4.54%3523.8K
$220.00Aug 28$6.700.376.0%3.23%9.22%735.4K
$215.00Aug 21$6.050.403.6%2.91%6.49%49629.2K
$210.00Aug 7$5.650.461.2%2.72%3.89%5095.8K
$217.50Aug 21$5.150.364.8%2.48%7.27%40275
$225.00Aug 28$5.050.308.4%2.43%10.83%2002.6K

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 380,954
Total Puts 142,598
Put/Call Ratio 0.37
Net Difference 238,356

Prior's Put/Call Breakdown

Total Calls 262,750
Total Puts 147,860
Put/Call Ratio 0.56
Net Difference 114,890

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