Tour v388
NVDA
NVIDIA CORP
$212.74 +2.63%
7/22 11:14

Option Volume

Detail
Current (07/22 11:00am) 1,881,604
Calls: 1,351,872 (72%)
Puts: 529,732 (28%)
Prior (07/21) 850,999
Calls: 537,701 (63%)
Puts: 313,298 (37%)
Current vs Prior +121.11%
Calls: +151.42% (Calls)
Puts: +69.08% (Puts)
Prior 7-Day Total 22,563,881
Calls: 14,612,301 (65%)
Puts: 7,951,580 (35%)
Prior 7-Day Average 3,223,411
Calls: 2,087,471 (65%)
Puts: 1,135,940 (35%)
Current vs Prior 7-Day Avg -41.63%
Calls: -35.24%
Puts: -53.37%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/22 11:00am) $752.95M
Calls: $682.39M (91%)
Puts: $70.56M (9%)
Prior (07/21) $274.36M
Calls: $181.83M (66%)
Puts: $92.53M (34%)
Current vs Prior +174.44%
Calls: +275.29%
Puts: -23.74%
Prior 7-Day Total $6.90B
Calls: $4.67B (68%)
Puts: $2.22B (32%)
Prior 7-Day Average $985.36M
Calls: $667.69M (68%)
Puts: $317.67M (32%)
Current vs Prior 7-Day Avg -23.59%
Calls: +2.20%
Puts: -77.79%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/22 11:00am) 0.39
Prior (07/21) 0.58
Current vs Prior -32.75%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -27.61%
Sentiment BULLISH

Open Interest

Detail
Current (07/22 11:00am) 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 98,450,198
Calls: 54,153,286 (55%)
Puts: 44,296,912 (45%)
Prior 7-Day Average 14,064,314
Calls: 7,736,183 (55%)
Puts: 6,328,130 (45%)
Current vs Prior 7-Day Avg -4.49%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.04% | 3.54%3.54% | 5.83%9.70% | 14.93%
Prior 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%
Current vs Prior -11.35% | -1.52%-1.52% | +1.28%+1.01% | +1.03%
Prior 7-Day Avg 2.71% | 3.87%3.19% | 5.74%2.92% | 11.72%
Current vs 7-Day Avg -24.85% | -8.59%+10.84% | +1.46%+232.40% | +27.38%
Prior 7-Day Eod 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%
Current vs 7-Day Eod -11.35% | -1.52%-1.52% | +1.28%+1.01% | +1.03%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.92% | 1.94%
Calls: 0.67% | 1.55%
Puts: 3.16% | 2.33%
Prior 1.33% | 2.76%
Calls: 1.57% | 2.30%
Puts: 1.10% | 3.23%
Current vs Prior +44.36% | -29.71%
Prior 7-Day Avg 3.53% | 3.10%
Calls: 4.01% | 2.75%
Puts: 3.05% | 3.45%
Current vs 7-Day Avg -45.61% | -37.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($682.39M) vs puts ($70.56M). Massive premium surge with dollar volume up 174% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (1,351,872 calls vs 529,732 puts).

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
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 349 of results (avg 3.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2111.5511.60$11.580.4%3.3K0.5736.4K
$197.50Jul 2415.4515.55$15.500.6%4.8K0.951.9K
$212.50Jul 221.481.49$1.490.7%145.2K0.5022.3K
$210.00Jul 317.207.25$7.230.7%13.2K0.5923.3K
$220.00Aug 216.706.75$6.730.7%8.9K0.4151.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2113.2013.30$13.250.8%1060.597.7K
$212.50Jul 221.261.27$1.270.8%17.0K0.501.0K
$205.00Aug 216.106.15$6.130.8%1.5K0.3520.1K
$212.50Jul 315.305.35$5.320.9%2210.48368
$215.00Aug 2110.4010.50$10.451.0%2570.5211.0K

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
$230.00Jul 240.050.06$0.0616.7%1.1K0.0210.5K
$220.00Jul 220.070.08$0.0812.5%6.4K0.045.5K
$227.50Jul 240.100.11$0.119.1%6110.033.0K
$232.50Jul 270.100.12$0.1118.2%710.03204
$245.00Jul 310.100.11$0.119.1%830.022.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 220.050.06$0.0616.7%146.2K0.0325.5K
$187.50Jul 240.050.06$0.0616.7%1.2K0.016.3K
$190.00Jul 240.060.07$0.0714.3%4.2K0.0223.6K
$192.50Jul 240.080.09$0.0911.1%1.1K0.0212.5K
$195.00Jul 240.120.13$0.137.7%6.4K0.0323.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 2237.6043.05$40.3313.5%801.00289
$175.00Jul 2235.1040.55$37.8314.4%241.00135
$177.50Jul 2232.4537.95$35.2015.6%531.00114
$180.00Jul 2229.9535.55$32.7517.1%391.00144
$182.50Jul 2228.7532.80$30.7813.2%661.00174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 2416.6017.45$17.025.0%2991.0066
$232.50Jul 2419.1520.00$19.584.3%2911.0015
$237.50Jul 2424.1525.50$24.835.4%901.00--
$250.00Jul 2436.7037.50$37.102.2%21.00--
$227.50Jul 2213.9515.60$14.7711.2%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 1.8M, top 304.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 223.153.20$3.181.6%304.7K0.7736.7K
$207.50Jul 225.305.45$5.382.8%233.5K0.9124.3K
$212.50Jul 221.481.49$1.490.7%145.2K0.5022.3K
$215.00Jul 220.560.57$0.561.8%71.0K0.2416.7K
$210.00Jul 244.704.75$4.721.1%69.9K0.6465.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 220.050.06$0.0616.7%146.2K0.0325.5K
$207.50Jul 220.140.15$0.156.7%87.1K0.0810.1K
$202.50Jul 220.020.03$0.0333.3%36.0K0.0110.1K
$210.00Jul 220.430.45$0.444.5%35.2K0.237.9K
$212.50Jul 221.261.27$1.270.8%17.0K0.501.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 196.9%, max 487.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Jul 22Aug 28252.7%43.0%487.0%441836
$175.00Jul 22Aug 28272.2%50.8%435.6%24170
$250.00Jul 22Aug 28227.4%43.4%423.5%2133.1K
$180.00Jul 22Aug 28235.9%49.7%374.7%45301
$245.00Jul 22Aug 28201.6%43.5%363.5%5771.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 22Aug 28272.2%50.8%435.6%182.0K
$182.50Jul 22Aug 21217.8%44.9%384.6%852.0K
$177.50Jul 22Aug 5253.8%53.2%377.4%221.0K
$180.00Jul 22Aug 28235.6%49.7%374.2%4482.3K
$172.50Jul 22Jul 31290.7%64.3%352.0%11816

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 37.46, avg 5.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Aug 3$0.13$4.87$0.1337.46$240.13
$245.00$250.00Aug 7$0.14$4.86$0.1434.71$245.14
$250.00$255.00Aug 14$0.15$4.85$0.1532.33$250.15
$240.00$245.00Aug 5$0.18$4.82$0.1826.78$240.18
$227.50$230.00Jul 27$0.11$2.39$0.1121.73$227.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 7$0.15$4.85$0.1532.33$179.85
$185.00$180.00Aug 5$0.19$4.81$0.1925.32$184.81
$190.00$187.50Jul 31$0.10$2.40$0.1024.00$189.90
$187.50$185.00Aug 3$0.10$2.40$0.1024.00$187.40
$197.50$195.00Jul 27$0.11$2.39$0.1121.73$197.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 358 found (best R:R 53.35, avg 2.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$192.50Jul 29$2.40$2.40$0.1024.00$192.40
$185.00$187.50Aug 7$2.40$2.40$0.1024.00$187.40
$180.00$195.00Aug 5$14.37$14.37$0.6322.81$194.37
$187.50$190.00Aug 7$2.38$2.38$0.1219.83$189.88
$185.00$190.00Aug 3$4.75$4.75$0.2519.00$189.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$237.50Jul 24$12.27$12.27$0.2353.35$237.73
$240.00$235.00Aug 7$4.80$4.80$0.2024.00$235.20
$250.00$245.00Aug 14$4.77$4.77$0.2320.74$245.23
$220.00$217.50Jul 22$2.38$2.38$0.1219.83$217.62
$230.00$227.50Jul 24$2.37$2.37$0.1318.23$227.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.57, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 22Jul 24$0.07290.7%102.2%
$185.00Jul 22Jul 24$0.10199.9%77.9%
$190.00Jul 22Jul 24$0.10164.3%68.0%
$227.50Jul 22Jul 24$0.10104.0%47.5%
$237.50Jul 24Jul 29$0.1055.2%40.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 22Jul 24$0.06164.5%68.0%
$192.50Jul 22Jul 24$0.08147.0%64.3%
$195.00Jul 22Jul 24$0.12129.5%60.5%
$245.00Aug 14Aug 21$0.1238.6%38.3%
$225.00Jul 22Jul 24$0.1388.7%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 1.30% of stock, avg 9.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Jul 22$1.49$1.27$2.76$209.74$215.261.30%
$215.00Jul 22$0.56$2.85$3.41$211.59$218.411.60%
$210.00Jul 22$3.18$0.44$3.62$206.38$213.621.70%
$217.50Jul 22$0.20$4.97$5.17$212.33$222.672.43%
$207.50Jul 22$5.38$0.15$5.53$201.97$213.032.60%
$212.50Jul 24$3.23$2.92$6.15$206.35$218.652.89%
$215.00Jul 24$2.11$4.30$6.41$208.59$221.413.01%
$210.00Jul 24$4.72$1.91$6.63$203.37$216.633.12%
$217.50Jul 24$1.30$6.00$7.30$210.20$224.803.43%
$220.00Jul 22$0.08$7.35$7.43$212.57$227.433.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.16% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$207.50Jul 22$0.20$0.15$0.35$207.15$217.85
$217.50$210.00Jul 22$0.20$0.44$0.64$209.36$218.14
$215.00$207.50Jul 22$0.56$0.15$0.71$206.79$215.71
$225.00$202.50Jul 24$0.23$0.47$0.70$201.80$225.70
$222.50$202.50Jul 24$0.43$0.47$0.90$201.60$223.40
$215.00$210.00Jul 22$0.56$0.44$1.00$209.00$216.00
$225.00$205.00Jul 24$0.23$0.76$0.99$204.01$225.99
$222.50$205.00Jul 24$0.43$0.76$1.19$203.81$223.69
$220.00$202.50Jul 24$0.77$0.47$1.24$201.26$221.24
$225.00$202.50Jul 27$0.47$0.82$1.29$201.21$226.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 24.00, avg credit $2.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
198/200202/205Aug 5$2.40$0.1024.00$197.60$204.90
175/180185/190Aug 14$4.79$0.2122.81$175.21$189.79
188/190195/198Jul 31$2.37$0.1318.23$187.63$197.37
192/195198/200Aug 7$2.37$0.1318.23$192.63$199.87
188/190200/202Aug 3$2.36$0.1416.86$187.64$202.36
182/185188/190Aug 21$2.36$0.1416.86$182.64$189.86
182/185190/192Aug 21$2.36$0.1416.86$182.64$192.36
185/188190/195Aug 3$4.71$0.2916.24$182.79$194.71
188/190192/195Aug 21$2.35$0.1515.67$187.65$194.85
175/180185/190Aug 28$4.69$0.3115.13$175.31$189.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.07$4.9370.43
$240.00$245.00$250.00Aug 3$0.08$4.9261.50
$180.00$185.00$190.00Aug 14$0.08$4.9261.50
$175.00$180.00$185.00Aug 21$0.09$4.9154.56
$245.00$250.00$255.00Aug 28$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Aug 21$0.07$4.9370.43
$175.00$180.00$185.00Aug 28$0.07$4.9370.43
$195.00$197.50$200.00Jul 27$0.05$2.4549.00
$190.00$192.50$195.00Jul 29$0.05$2.4549.00
$222.50$225.00$227.50Jul 29$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 $-4.68, 242 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$195.001:2Aug 5-$4.68$10.32
$235.00$240.001:2Aug 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
$245.00$250.001:2Jul 22-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 5-$3.17$6.83
$180.00$175.001:2Aug 3-$0.14$4.86
$185.00$180.001:2Aug 5-$0.22$4.78
$180.00$175.001:2Aug 7-$0.24$4.76
$180.00$175.001:2Aug 14-$0.43$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.26%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 28$11.200.501.1%5.26%6.33%1405.4K
$220.00Aug 28$9.200.443.4%4.32%7.74%5895.4K
$215.00Aug 21$8.850.491.1%4.16%5.22%2.5K29.2K
$217.50Aug 21$7.600.452.2%3.57%5.81%337275
$215.00Aug 14$7.500.481.1%3.53%4.59%3873.3K
$225.00Aug 28$7.150.375.8%3.36%9.12%4092.6K
$220.00Aug 21$6.700.413.4%3.15%6.56%8.9K51.0K
$215.00Aug 7$6.150.471.1%2.89%3.95%2.2K7.2K
$222.50Aug 21$5.750.374.6%2.70%7.29%236985
$215.00Aug 5$5.550.461.1%2.61%3.67%3449

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 1,351,872
Total Puts 529,732
Put/Call Ratio 0.39
Net Difference 822,140

Prior's Put/Call Breakdown

Total Calls 537,701
Total Puts 313,298
Put/Call Ratio 0.58
Net Difference 224,403

Prior 7-Day Put/Call Summary

Total Calls 14,612,301
Total Puts 7,951,580
Average Put/Call Ratio 0.54
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