Tour v388
NVDA
NVIDIA CORP
$214.17 +3.32%
7/22 13:00

Option Volume

Detail
Current (07/22 1:00pm) 3,679,225
Calls: 2,583,998 (70%)
Puts: 1,095,227 (30%)
Prior (07/21) 1,506,317
Calls: 984,961 (65%)
Puts: 521,356 (35%)
Current vs Prior +144.25%
Calls: +162.35% (Calls)
Puts: +110.07% (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 +14.14%
Calls: +23.79%
Puts: -3.58%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/22 1:00pm) $1.92B
Calls: $1.76B (92%)
Puts: $159.65M (8%)
Prior (07/21) $471.40M
Calls: $302.44M (64%)
Puts: $168.96M (36%)
Current vs Prior +307.30%
Calls: +482.04%
Puts: -5.51%
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 +94.85%
Calls: +163.65%
Puts: -49.74%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/22 1:00pm) 0.42
Prior (07/21) 0.53
Current vs Prior -19.93%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -21.72%
Sentiment BULLISH

Open Interest

Detail
Current (07/22 1:00pm) 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 1.51% | 3.31%3.31% | 5.59%9.45% | 14.75%
Prior 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%
Current vs Prior -34.46% | -8.02%-8.02% | -2.81%-1.61% | -0.21%
Prior 7-Day Avg 2.71% | 3.87%3.19% | 5.74%2.92% | 11.72%
Current vs 7-Day Avg -44.44% | -14.62%+3.52% | -2.63%+223.77% | +25.81%
Prior 7-Day Eod 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%
Current vs 7-Day Eod -34.46% | -8.02%-8.02% | -2.81%-1.61% | -0.21%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.54% | 2.20%
Calls: 1.56% | 1.31%
Puts: 1.53% | 3.08%
Prior 1.33% | 2.76%
Calls: 1.57% | 2.30%
Puts: 1.10% | 3.23%
Current vs Prior +15.79% | -20.29%
Prior 7-Day Avg 3.53% | 3.10%
Calls: 4.01% | 2.75%
Puts: 3.05% | 3.45%
Current vs 7-Day Avg -56.37% | -29.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($1.76B) vs puts ($159.65M). Massive premium surge with dollar volume up 307% vs prior. Dollar volume significantly above 7-day average (95% higher). Unusually high activity with volume up 144% 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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 414 of results (avg 3.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2126.8526.95$26.900.4%2530.8518.2K
$192.50Aug 2124.7524.85$24.800.4%170.8374
$195.00Aug 2122.7022.80$22.750.4%1.2K0.8113.1K
$200.00Aug 2118.8018.90$18.850.5%2.5K0.7425.7K
$202.50Aug 2117.0017.10$17.050.6%780.71200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2131.4531.60$31.530.5%80.88330
$212.50Jul 242.082.09$2.090.5%16.8K0.401.6K
$222.50Jul 3110.3010.35$10.330.5%10.72134
$230.00Aug 2118.8018.90$18.850.5%1970.725.9K
$240.00Aug 2126.9527.10$27.030.6%3080.843.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 98 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 310.050.06$0.0616.7%6360.017.3K
$230.00Jul 240.060.07$0.0714.3%7.2K0.0210.5K
$235.00Jul 270.080.09$0.0911.1%2.9K0.02545
$217.50Jul 220.090.10$0.1010.0%95.3K0.096.1K
$245.00Jul 310.090.10$0.1010.0%2810.022.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 240.050.06$0.0616.7%9.6K0.0123.6K
$185.00Jul 270.060.07$0.0714.3%1.1K0.011.7K
$192.50Jul 240.070.08$0.0812.5%2.1K0.0212.5K
$187.50Jul 270.080.09$0.0911.1%380.022.5K
$195.00Jul 240.090.10$0.1010.0%12.0K0.0223.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 2241.0542.10$41.582.5%1321.00289
$175.00Jul 2238.6539.70$39.172.7%1391.00135
$177.50Jul 2235.9037.30$36.603.8%1631.00114
$180.00Jul 2233.4534.90$34.174.2%771.00144
$182.50Jul 2230.9532.00$31.483.3%751.00174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 2415.4016.00$15.703.8%5221.0066
$232.50Jul 2418.2518.50$18.381.4%8301.0015
$235.00Jul 2420.6021.10$20.852.4%1671.00--
$237.50Jul 2422.9024.15$23.535.3%2611.00--
$245.00Jul 2430.5531.55$31.053.2%601.00--

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 3.2M, top 351.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 220.470.48$0.482.1%351.0K0.3416.7K
$210.00Jul 224.104.25$4.183.6%346.0K0.9536.7K
$212.50Jul 221.901.93$1.921.6%290.5K0.7922.3K
$207.50Jul 226.456.70$6.583.8%241.5K1.0024.3K
$217.50Jul 220.090.10$0.1010.0%95.3K0.096.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 220.000.01$0.01100.0%167.6K0.0025.5K
$210.00Jul 220.040.05$0.0520.0%144.5K0.047.9K
$207.50Jul 220.010.02$0.0250.0%128.1K0.0110.1K
$212.50Jul 220.240.25$0.254.0%124.2K0.211.0K
$215.00Jul 221.301.32$1.311.5%46.8K0.66885

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 269.6%, max 606.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Jul 22Aug 28302.2%42.8%606.8%563836
$175.00Jul 22Aug 28350.4%50.0%601.4%139170
$250.00Jul 22Aug 28270.9%42.5%537.2%5743.1K
$180.00Jul 22Aug 28305.1%48.4%529.9%89301
$177.50Jul 22Aug 3327.6%53.6%511.2%283119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 22Aug 28350.4%50.0%601.4%1602.0K
$182.50Jul 22Aug 21282.7%44.2%539.6%2372.0K
$180.00Jul 22Aug 28305.1%48.4%529.9%5922.3K
$177.50Jul 22Aug 5327.6%52.2%527.6%281.0K
$172.50Jul 22Jul 31373.4%64.6%478.4%11816

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 5.91)

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$0.19$4.81$0.1925.32$240.19
$232.50$235.00Jul 29$0.10$2.40$0.1024.00$232.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 7$0.11$4.89$0.1144.45$179.89
$185.00$180.00Aug 5$0.13$4.87$0.1337.46$184.87
$180.00$175.00Aug 14$0.18$4.82$0.1826.78$179.82
$200.00$197.50Jul 27$0.10$2.40$0.1024.00$199.90
$187.50$185.00Aug 5$0.10$2.40$0.1024.00$187.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 359 found (best R:R 44.45, avg 3.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Aug 14$4.84$4.84$0.1630.25$179.84
$190.00$192.50Jul 29$2.40$2.40$0.1024.00$192.40
$190.00$192.50Jul 31$2.40$2.40$0.1024.00$192.40
$190.00$192.50Aug 7$2.40$2.40$0.1024.00$192.40
$192.50$195.00Jul 24$2.38$2.38$0.1219.83$194.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$245.00Aug 21$4.89$4.89$0.1144.45$245.11
$255.00$250.00Aug 21$4.83$4.83$0.1728.41$250.17
$230.00$227.50Jul 24$2.35$2.35$0.1515.67$227.65
$227.50$225.00Jul 24$2.33$2.33$0.1713.71$225.17
$240.00$237.50Jul 31$2.33$2.33$0.1713.71$237.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.63, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 22Jul 24$0.06134.9%46.4%
$200.00Jul 22Jul 24$0.08130.3%54.5%
$195.00Jul 22Jul 24$0.09173.4%62.9%
$227.50Jul 22Jul 24$0.12116.2%45.2%
$237.50Jul 24Jul 29$0.1252.8%39.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 22Jul 27$0.05205.4%40.9%
$192.50Jul 22Jul 24$0.07195.0%67.7%
$195.00Jul 22Jul 24$0.09173.4%62.9%
$197.50Jul 22Jul 24$0.12151.8%58.4%
$200.00Jul 22Jul 24$0.17130.3%54.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 243 found (cheapest 0.84% of stock, avg 9.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$215.00Jul 22$0.48$1.31$1.79$213.21$216.790.84%
$212.50Jul 22$1.92$0.25$2.17$210.33$214.671.01%
$217.50Jul 22$0.10$3.47$3.57$213.93$221.071.67%
$210.00Jul 22$4.18$0.05$4.23$205.77$214.231.98%
$215.00Jul 24$2.49$3.25$5.74$209.26$220.742.68%
$212.50Jul 24$3.83$2.09$5.92$206.58$218.422.76%
$220.00Jul 22$0.04$5.90$5.94$214.06$225.942.77%
$217.50Jul 24$1.52$4.78$6.30$211.20$223.802.94%
$207.50Jul 22$6.58$0.02$6.60$200.90$214.103.08%
$210.00Jul 24$5.50$1.28$6.78$203.22$216.783.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.16% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$212.50Jul 22$0.10$0.25$0.35$212.15$217.85
$225.00$202.50Jul 24$0.25$0.27$0.52$201.98$225.52
$225.00$205.00Jul 24$0.25$0.45$0.70$204.30$225.70
$215.00$212.50Jul 22$0.48$0.25$0.73$211.77$215.73
$222.50$202.50Jul 24$0.47$0.27$0.74$201.76$223.24
$222.50$205.00Jul 24$0.47$0.45$0.92$204.08$223.42
$225.00$207.50Jul 24$0.25$0.76$1.01$206.49$226.01
$225.00$202.50Jul 27$0.49$0.51$1.00$201.50$226.00
$220.00$202.50Jul 24$0.87$0.27$1.14$201.36$221.14
$222.50$207.50Jul 24$0.47$0.76$1.23$206.27$223.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 19.83, avg credit $2.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
192/195198/200Aug 21$2.38$0.1219.83$192.62$199.88
188/190192/195Aug 21$2.37$0.1318.23$187.63$194.87
205/208210/212Aug 5$2.36$0.1416.86$205.14$212.36
185/188190/192Aug 21$2.36$0.1416.86$185.14$192.36
175/180185/190Aug 14$4.71$0.2916.24$175.29$189.71
190/192195/198Aug 21$2.35$0.1515.67$190.15$197.35
192/195200/202Aug 5$2.34$0.1614.62$192.66$202.34
180/185190/195Aug 14$4.66$0.3413.71$180.34$194.66
182/185190/192Aug 21$2.33$0.1713.71$182.67$192.33
198/200202/205Aug 21$2.32$0.1812.89$197.68$204.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 309 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
$240.00$245.00$250.00Aug 3$0.08$4.9261.50
$195.00$200.00$205.00Aug 28$0.08$4.9261.50
$240.00$245.00$250.00Aug 5$0.10$4.9049.00
$240.00$245.00$250.00Aug 7$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$192.50$195.00Aug 5$0.05$2.4549.00
$222.50$225.00$227.50Jul 24$0.06$2.4440.67
$185.00$187.50$190.00Aug 21$0.06$2.4440.67
$187.50$190.00$192.50Aug 21$0.06$2.4440.67
$192.50$195.00$197.50Aug 21$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. 265 found (best net $--, 256 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Jul 24$0.00$5.00
$245.00$250.001:2Jul 29$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-$0.19$4.81
$180.00$175.001:2Aug 7-$0.20$4.80
$180.00$175.001:2Aug 14-$0.35$4.65
$185.00$180.001:2Aug 14-$0.40$4.60
$180.00$175.001:2Aug 21-$0.49$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.53%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 28$11.850.520.4%5.53%5.92%4675.4K
$220.00Aug 28$9.550.452.7%4.46%7.18%1.4K5.4K
$215.00Aug 21$9.350.510.4%4.37%4.75%5.5K29.2K
$217.50Aug 21$8.150.471.6%3.81%5.36%720275
$215.00Aug 14$8.050.510.4%3.76%4.15%8883.3K
$225.00Aug 28$7.500.395.1%3.50%8.56%7522.6K
$220.00Aug 21$7.050.432.7%3.29%6.01%23.8K51.0K
$215.00Aug 7$6.600.500.4%3.08%3.47%3.9K7.2K
$222.50Aug 21$6.050.393.9%2.82%6.71%471985
$215.00Aug 5$5.900.490.4%2.75%3.14%20949

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 2,583,998
Total Puts 1,095,227
Put/Call Ratio 0.42
Net Difference 1,488,771

Prior's Put/Call Breakdown

Total Calls 984,961
Total Puts 521,356
Put/Call Ratio 0.53
Net Difference 463,605

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