Tour v388
NVDA
NVIDIA CORP
$213.34 +2.92%
7/22 12:00

Option Volume

Detail
Current (07/22 12:00pm) 2,760,998
Calls: 1,932,282 (70%)
Puts: 828,716 (30%)
Prior (07/21) 1,215,454
Calls: 807,230 (66%)
Puts: 408,224 (34%)
Current vs Prior +127.16%
Calls: +139.37% (Calls)
Puts: +103.01% (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 -14.35%
Calls: -7.43%
Puts: -27.05%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/22 12:00pm) $1.03B
Calls: $921.10M (89%)
Puts: $113.63M (11%)
Prior (07/21) $383.41M
Calls: $250.16M (65%)
Puts: $133.26M (35%)
Current vs Prior +169.87%
Calls: +268.21%
Puts: -14.73%
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 +5.01%
Calls: +37.95%
Puts: -64.23%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/22 12:00pm) 0.43
Prior (07/21) 0.51
Current vs Prior -15.19%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -20.78%
Sentiment BULLISH

Open Interest

Detail
Current (07/22 12:00pm) 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 1.71% | 3.38%3.38% | 5.68%9.55% | 14.83%
Prior 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%
Current vs Prior -25.65% | -5.97%-5.97% | -1.37%-0.49% | +0.34%
Prior 7-Day Avg 2.71% | 3.87%3.19% | 5.74%2.92% | 11.72%
Current vs 7-Day Avg -36.98% | -12.72%+5.83% | -1.19%+227.44% | +26.50%
Prior 7-Day Eod 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%
Current vs 7-Day Eod -25.65% | -5.97%-5.97% | -1.37%-0.49% | +0.34%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.60% | 1.39%
Calls: 1.31% | 1.46%
Puts: 1.89% | 1.32%
Prior 1.33% | 2.76%
Calls: 1.57% | 2.30%
Puts: 1.10% | 3.23%
Current vs Prior +20.30% | -49.64%
Prior 7-Day Avg 3.53% | 3.10%
Calls: 4.01% | 2.75%
Puts: 3.05% | 3.45%
Current vs 7-Day Avg -54.67% | -55.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($921.10M) vs puts ($113.63M). Massive premium surge with dollar volume up 170% vs prior. Unusually high activity with volume up 127% vs prior - elevated interest. Extreme bullish P/C ratio of 0.43 - heavy call buying (1,932,282 calls vs 828,716 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
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 401 of results (avg 3.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 3119.2519.35$19.300.5%3020.906.5K
$195.00Jul 2418.5018.60$18.550.5%13.8K0.975.2K
$210.00Jul 317.407.45$7.430.7%16.6K0.6123.3K
$200.00Jul 3114.8014.90$14.850.7%1.4K0.8423.2K
$200.00Jul 2413.6013.70$13.650.7%9.8K0.948.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 242.492.50$2.500.4%10.3K0.451.6K
$230.00Jul 3117.2017.30$17.250.6%510.87228
$175.00Aug 281.601.61$1.610.6%430.09699
$210.00Jul 241.561.57$1.570.6%17.3K0.327.6K
$217.50Jul 317.557.60$7.570.7%1970.60145

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 240.050.06$0.0616.7%5.1K0.0210.5K
$250.00Jul 310.050.06$0.0616.7%2780.017.3K
$220.00Jul 220.060.07$0.0714.3%26.4K0.045.5K
$232.50Jul 270.100.12$0.1118.2%1.2K0.03204
$227.50Jul 240.110.12$0.128.3%2.0K0.043.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 220.050.06$0.0616.7%118.9K0.0410.1K
$190.00Jul 240.050.06$0.0616.7%6.1K0.0123.6K
$192.50Jul 240.070.08$0.0812.5%1.6K0.0212.5K
$187.50Jul 270.090.10$0.1010.0%370.022.5K
$195.00Jul 240.100.11$0.119.1%8.4K0.0323.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 2240.2041.55$40.883.3%1071.00289
$175.00Jul 2237.9039.15$38.533.2%1171.00135
$177.50Jul 2235.5036.25$35.882.1%1321.00114
$180.00Jul 2232.6033.85$33.233.8%441.00144
$182.50Jul 2229.3032.25$30.789.6%671.00174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 228.959.35$9.154.4%2871.00--
$225.00Jul 2211.5512.20$11.885.5%1401.00--
$227.50Jul 2213.3515.05$14.2012.0%161.00--
$230.00Jul 2216.4017.30$16.855.3%41.00--
$232.50Jul 2218.3020.05$19.189.1%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 2.5M, top 330.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 223.503.55$3.531.4%330.8K0.8836.7K
$207.50Jul 225.805.95$5.882.6%238.3K0.9624.3K
$212.50Jul 221.521.54$1.531.3%235.9K0.6222.3K
$215.00Jul 220.460.47$0.472.1%196.5K0.2816.7K
$210.00Jul 244.955.00$4.971.0%76.9K0.6865.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 220.020.03$0.0333.3%162.9K0.0225.5K
$207.50Jul 220.050.06$0.0616.7%118.9K0.0410.1K
$210.00Jul 220.160.17$0.175.9%101.2K0.127.9K
$212.50Jul 220.680.69$0.691.4%66.1K0.381.0K
$202.50Jul 220.010.02$0.0250.0%42.1K0.0110.1K

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 228.6%, max 527.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Jul 22Aug 28269.4%42.9%527.3%488836
$175.00Jul 22Aug 28301.1%50.3%498.0%117170
$250.00Jul 22Aug 28242.1%43.1%461.2%4963.1K
$180.00Jul 22Aug 28261.4%48.9%434.0%54301
$177.50Jul 22Aug 3281.1%53.5%425.3%252119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 22Aug 28301.1%50.3%498.0%432.0K
$182.50Jul 22Aug 21241.8%44.4%444.5%1992.0K
$177.50Jul 22Aug 5281.1%52.3%437.2%221.0K
$180.00Jul 22Aug 28261.4%48.9%434.0%5502.3K
$172.50Jul 22Jul 31321.2%64.3%399.7%11816

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 37.46, avg 5.90)

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$0.13$4.87$0.1337.46$245.13
$250.00$255.00Aug 14$0.16$4.84$0.1630.25$250.16
$240.00$245.00Aug 5$0.18$4.82$0.1826.78$240.18
$227.50$230.00Jul 27$0.10$2.40$0.1024.00$227.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 7$0.13$4.87$0.1337.46$179.87
$185.00$180.00Aug 5$0.16$4.84$0.1630.25$184.84
$190.00$187.50Aug 3$0.10$2.40$0.1024.00$189.90
$210.00$207.50Jul 22$0.11$2.39$0.1121.73$209.89
$195.00$192.50Jul 29$0.11$2.39$0.1121.73$194.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 367 found (best R:R 37.46, avg 3.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Aug 14$4.87$4.87$0.1337.46$184.87
$177.50$180.00Jul 24$2.40$2.40$0.1024.00$179.90
$192.50$195.00Jul 24$2.40$2.40$0.1024.00$194.90
$177.50$180.00Jul 29$2.40$2.40$0.1024.00$179.90
$187.50$190.00Jul 31$2.40$2.40$0.1024.00$189.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$245.00Aug 14$4.85$4.85$0.1532.33$245.15
$255.00$250.00Aug 21$4.83$4.83$0.1728.41$250.17
$237.50$235.00Jul 31$2.40$2.40$0.1024.00$235.10
$222.50$220.00Jul 22$2.37$2.37$0.1318.23$220.13
$230.00$227.50Jul 24$2.35$2.35$0.1515.67$227.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.57, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 22Jul 24$0.10146.0%61.2%
$227.50Jul 22Jul 24$0.11107.3%46.3%
$200.00Jul 22Jul 24$0.12108.2%54.1%
$237.50Jul 24Jul 29$0.1253.9%40.2%
$177.50Jul 22Jul 24$0.15281.1%91.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Jul 22Jul 24$0.07165.0%65.0%
$235.00Jul 22Jul 24$0.08154.9%49.3%
$195.00Jul 22Jul 24$0.10146.0%61.2%
$237.50Jul 24Jul 31$0.1053.9%40.3%
$232.50Jul 22Jul 24$0.12139.4%47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 1.04% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Jul 22$1.53$0.69$2.22$210.28$214.721.04%
$215.00Jul 22$0.47$2.12$2.59$212.41$217.591.21%
$210.00Jul 22$3.53$0.17$3.70$206.30$213.701.73%
$217.50Jul 22$0.16$4.38$4.54$212.96$222.042.13%
$207.50Jul 22$5.88$0.06$5.94$201.56$213.442.78%
$212.50Jul 24$3.43$2.50$5.93$206.57$218.432.78%
$215.00Jul 24$2.22$3.78$6.00$209.00$221.002.81%
$210.00Jul 24$4.97$1.57$6.54$203.46$216.543.07%
$217.50Jul 24$1.36$5.45$6.81$210.69$224.313.19%
$220.00Jul 22$0.07$6.78$6.85$213.15$226.853.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.15% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$210.00Jul 22$0.16$0.17$0.33$209.67$217.83
$225.00$202.50Jul 24$0.23$0.36$0.59$201.91$225.59
$215.00$210.00Jul 22$0.47$0.17$0.64$209.36$215.64
$222.50$202.50Jul 24$0.44$0.36$0.80$201.70$223.30
$225.00$205.00Jul 24$0.23$0.57$0.80$204.20$225.80
$217.50$212.50Jul 22$0.16$0.69$0.85$211.65$218.35
$222.50$205.00Jul 24$0.44$0.57$1.01$203.99$223.51
$225.00$202.50Jul 27$0.47$0.63$1.10$201.40$226.10
$215.00$212.50Jul 22$0.47$0.69$1.16$211.34$216.16
$220.00$202.50Jul 24$0.79$0.36$1.15$201.35$221.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 24.00, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/192200/202Aug 3$2.40$0.1024.00$190.10$202.40
180/182188/190Aug 21$2.39$0.1121.73$180.11$189.89
182/185190/192Aug 21$2.37$0.1318.23$182.63$192.37
188/190192/195Aug 7$2.36$0.1416.86$187.64$194.86
180/182185/188Aug 21$2.36$0.1416.86$180.14$187.36
188/190200/202Aug 3$2.35$0.1515.67$187.65$202.35
192/195198/200Aug 7$2.35$0.1515.67$192.65$199.85
190/192195/198Aug 21$2.35$0.1515.67$190.15$197.35
195/198200/202Aug 21$2.35$0.1515.67$195.15$202.35
185/188190/192Aug 7$2.34$0.1614.62$185.16$192.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.06$4.9482.33
$180.00$185.00$190.00Aug 28$0.06$4.9482.33
$240.00$245.00$250.00Aug 3$0.08$4.9261.50
$245.00$250.00$255.00Aug 14$0.08$4.9261.50
$245.00$250.00$255.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$195.00$197.50$200.00Jul 27$0.05$2.4549.00
$235.00$237.50$240.00Jul 31$0.05$2.4549.00
$190.00$192.50$195.00Aug 3$0.05$2.4549.00
$175.00$180.00$185.00Aug 14$0.10$4.9049.00
$215.00$217.50$220.00Aug 21$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. 261 found (best net $--, 252 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Jul 29$0.00$5.00
$235.00$240.001:2Aug 3$0.00$5.00
$240.00$245.001:2Aug 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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 5-$0.20$4.80
$180.00$175.001:2Aug 7-$0.22$4.78
$180.00$175.001:2Aug 14-$0.35$4.65
$185.00$180.001:2Aug 14-$0.47$4.53
$180.00$175.001:2Aug 21-$0.51$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.41%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 28$11.550.510.8%5.41%6.19%3125.4K
$220.00Aug 28$9.350.453.1%4.38%7.50%1.1K5.4K
$215.00Aug 21$9.050.500.8%4.24%5.02%4.4K29.2K
$217.50Aug 21$7.800.461.9%3.66%5.61%631275
$215.00Aug 14$7.700.490.8%3.61%4.39%6893.3K
$225.00Aug 28$7.300.385.5%3.42%8.89%5852.6K
$220.00Aug 21$6.800.423.1%3.19%6.31%14.3K51.0K
$215.00Aug 7$6.300.480.8%2.95%3.73%3.6K7.2K
$222.50Aug 21$5.850.384.3%2.74%7.04%315985
$215.00Aug 5$5.600.470.8%2.62%3.40%14949

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 1,932,282
Total Puts 828,716
Put/Call Ratio 0.43
Net Difference 1,103,566

Prior's Put/Call Breakdown

Total Calls 807,230
Total Puts 408,224
Put/Call Ratio 0.51
Net Difference 399,006

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