Tour v388
NVDA
NVIDIA CORP
$213.81 +3.14%
7/22 14:00

Option Volume

Detail
Current (07/22 2:00pm) 4,199,349
Calls: 2,891,028 (69%)
Puts: 1,308,321 (31%)
Prior (07/21) 1,793,415
Calls: 1,179,021 (66%)
Puts: 614,394 (34%)
Current vs Prior +134.15%
Calls: +145.21% (Calls)
Puts: +112.94% (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 +30.28%
Calls: +38.49%
Puts: +15.18%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/22 2:00pm) $2.01B
Calls: $1.80B (90%)
Puts: $203.63M (10%)
Prior (07/21) $561.27M
Calls: $379.81M (68%)
Puts: $181.46M (32%)
Current vs Prior +257.75%
Calls: +375.06%
Puts: +12.22%
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 +103.78%
Calls: +170.23%
Puts: -35.90%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/22 2:00pm) 0.45
Prior (07/21) 0.52
Current vs Prior -13.16%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -16.42%
Sentiment BULLISH

Open Interest

Detail
Current (07/22 2:00pm) 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 1.41% | 3.32%3.32% | 5.65%9.49% | 14.76%
Prior 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%
Current vs Prior -38.82% | -7.60%-7.60% | -1.83%-1.10% | -0.14%
Prior 7-Day Avg 2.71% | 3.87%3.19% | 5.74%2.92% | 11.72%
Current vs 7-Day Avg -48.14% | -14.24%+3.99% | -1.65%+225.44% | +25.90%
Prior 7-Day Eod 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%
Current vs 7-Day Eod -38.82% | -7.60%-7.60% | -1.83%-1.10% | -0.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.68% | 2.82%
Calls: 1.94% | 2.74%
Puts: 3.42% | 2.90%
Prior 1.33% | 2.76%
Calls: 1.57% | 2.30%
Puts: 1.10% | 3.23%
Current vs Prior +101.50% | +2.17%
Prior 7-Day Avg 3.53% | 3.10%
Calls: 4.01% | 2.75%
Puts: 3.05% | 3.45%
Current vs 7-Day Avg -24.08% | -9.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.80B) vs puts ($203.63M). Massive premium surge with dollar volume up 258% vs prior. Dollar volume significantly above 7-day average (104% higher). Unusually high activity with volume up 134% 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
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 417 of results (avg 3.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 2128.8028.90$28.850.3%30.8781
$195.00Aug 2122.5022.60$22.550.4%1.2K0.8013.1K
$200.00Aug 2118.6518.75$18.700.5%2.8K0.7425.7K
$215.00Aug 219.259.30$9.280.5%6.4K0.5129.2K
$190.00Aug 2126.6026.75$26.680.6%2870.8518.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2131.7531.90$31.830.5%80.88330
$240.00Aug 2127.2527.40$27.330.5%3110.843.3K
$225.00Aug 2115.5015.60$15.550.6%220.665.5K
$235.00Aug 2123.0023.15$23.080.6%410.791.1K
$227.50Jul 3114.5514.65$14.600.7%400.8355

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 220.050.06$0.0616.7%121.1K0.066.1K
$250.00Jul 310.050.06$0.0616.7%6410.017.3K
$230.00Jul 240.070.08$0.0812.5%8.7K0.0310.5K
$232.50Jul 270.100.11$0.119.1%1.5K0.03204
$245.00Jul 310.100.11$0.119.1%2990.022.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 220.050.06$0.0616.7%169.7K0.057.9K
$190.00Jul 240.050.06$0.0616.7%17.6K0.0123.6K
$192.50Jul 240.070.08$0.0812.5%5.0K0.0212.5K
$187.50Jul 270.080.09$0.0911.1%490.022.5K
$195.00Jul 240.090.10$0.1010.0%12.9K0.0323.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 2734.7539.60$37.1713.0%--1.0014
$177.50Jul 2732.2540.55$36.4022.8%--1.0016
$180.00Jul 2732.5034.35$33.425.5%71.0027
$182.50Jul 2729.1534.30$31.7316.2%321.00--
$185.00Jul 2728.0029.80$28.906.2%371.00136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 225.606.75$6.1818.6%1.5K1.003
$222.50Jul 228.459.05$8.756.9%6491.00--
$225.00Jul 2210.9012.00$11.459.6%4081.00--
$227.50Jul 2213.3514.40$13.887.6%1.4K1.00--
$230.00Jul 2215.6516.75$16.206.8%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 537 active (total vol 3.7M, top 455.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 220.270.28$0.283.6%455.7K0.2516.7K
$210.00Jul 223.753.90$3.833.9%352.1K0.9536.7K
$212.50Jul 221.531.56$1.551.9%317.9K0.7722.3K
$207.50Jul 226.156.40$6.284.0%243.0K0.9824.3K
$217.50Jul 220.050.06$0.0616.7%121.1K0.066.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 220.220.24$0.238.7%186.3K0.231.0K
$210.00Jul 220.050.06$0.0616.7%169.7K0.057.9K
$205.00Jul 220.000.01$0.01100.0%168.0K0.0125.5K
$207.50Jul 220.010.02$0.0250.0%133.5K0.0110.1K
$215.00Jul 221.431.48$1.463.4%79.0K0.75885

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 333.9%, max 747.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Jul 22Aug 28366.8%43.3%747.4%583836
$175.00Jul 22Aug 28418.4%50.4%730.8%179170
$250.00Jul 22Aug 28329.2%42.8%669.3%7473.1K
$182.50Jul 22Aug 21336.9%44.5%656.7%77182
$180.00Jul 22Aug 28363.8%48.8%644.8%121301
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 22Aug 28418.4%50.4%730.8%1812.0K
$172.50Jul 22Aug 3446.1%57.8%671.7%5614
$182.50Jul 22Aug 21336.9%44.5%656.7%3022.0K
$177.50Jul 22Aug 5391.0%52.3%647.2%281.0K
$180.00Jul 22Aug 28363.8%48.8%644.8%6192.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 44.45, avg 5.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Aug 3$0.11$4.89$0.1144.45$240.11
$245.00$250.00Aug 7$0.14$4.86$0.1434.71$245.14
$250.00$255.00Aug 14$0.16$4.84$0.1630.25$250.16
$240.00$245.00Aug 5$0.19$4.81$0.1925.32$240.19
$225.00$227.50Jul 24$0.11$2.39$0.1121.73$225.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 7$0.12$4.88$0.1240.67$179.88
$190.00$187.50Aug 3$0.10$2.40$0.1024.00$189.90
$180.00$175.00Aug 14$0.21$4.79$0.2122.81$179.79
$202.50$200.00Jul 24$0.11$2.39$0.1121.73$202.39
$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. 372 found (best R:R 74.00, avg 3.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$175.00$180.00Aug 14$4.80$4.80$0.2024.00$179.80
$187.50$190.00Aug 7$2.37$2.37$0.1318.23$189.87
$192.50$195.00Jul 24$2.35$2.35$0.1515.67$194.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$237.50Jul 24$7.40$7.40$0.1074.00$237.60
$255.00$250.00Aug 21$4.89$4.89$0.1144.45$250.11
$250.00$245.00Jul 24$4.84$4.84$0.1630.25$245.16
$250.00$245.00Aug 14$4.83$4.83$0.1728.41$245.17
$240.00$230.00Aug 3$9.65$9.65$0.3527.57$230.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.59, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 22Jul 24$0.07165.8%48.9%
$237.50Jul 24Jul 29$0.1154.1%39.5%
$227.50Jul 22Jul 24$0.12143.4%47.1%
$192.50Jul 22Jul 24$0.15231.3%67.3%
$225.00Jul 22Jul 24$0.23120.4%45.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 24Aug 14$0.0669.4%38.4%
$192.50Jul 22Jul 24$0.07231.4%67.3%
$245.00Jul 24Aug 14$0.0761.2%37.8%
$225.00Jul 22Jul 24$0.08120.4%45.5%
$195.00Jul 22Jul 24$0.09205.3%62.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 253 found (cheapest 0.81% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$215.00Jul 22$0.28$1.46$1.74$213.26$216.740.81%
$212.50Jul 22$1.55$0.23$1.78$210.72$214.280.83%
$210.00Jul 22$3.83$0.06$3.89$206.11$213.891.82%
$217.50Jul 22$0.06$3.83$3.89$213.61$221.391.82%
$215.00Jul 24$2.37$3.45$5.82$209.18$220.822.72%
$212.50Jul 24$3.65$2.26$5.91$206.59$218.412.76%
$220.00Jul 22$0.03$6.18$6.21$213.79$226.212.90%
$207.50Jul 22$6.28$0.02$6.30$201.20$213.802.95%
$217.50Jul 24$1.42$5.00$6.42$211.08$223.923.00%
$210.00Jul 24$5.30$1.42$6.72$203.28$216.723.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.06% of stock, avg 3.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$210.00Jul 22$0.06$0.06$0.12$209.88$217.62
$217.50$212.50Jul 22$0.06$0.23$0.29$212.21$217.79
$215.00$210.00Jul 22$0.28$0.06$0.34$209.66$215.34
$215.00$212.50Jul 22$0.28$0.23$0.51$211.99$215.51
$225.00$202.50Jul 24$0.24$0.32$0.56$201.94$225.56
$222.50$202.50Jul 24$0.44$0.32$0.76$201.74$223.26
$225.00$205.00Jul 24$0.24$0.52$0.76$204.24$225.76
$222.50$205.00Jul 24$0.44$0.52$0.96$204.04$223.46
$225.00$202.50Jul 27$0.48$0.59$1.07$201.43$226.07
$225.00$207.50Jul 24$0.24$0.86$1.10$206.40$226.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 28.41, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Aug 14$4.83$0.1728.41$175.17$189.83
190/192195/198Aug 3$2.40$0.1024.00$190.10$197.40
192/195200/202Aug 3$2.39$0.1121.73$192.61$202.39
182/185192/195Aug 7$2.38$0.1219.83$182.62$194.88
185/188190/192Aug 21$2.38$0.1219.83$185.12$192.38
175/180185/190Aug 28$4.76$0.2419.83$175.24$189.76
180/182185/188Aug 21$2.37$0.1318.23$180.13$187.37
190/192195/198Aug 21$2.37$0.1318.23$190.13$197.37
195/198200/202Aug 21$2.37$0.1318.23$195.13$202.37
195/198200/202Aug 5$2.36$0.1416.86$195.14$202.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 324 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 7$0.07$4.9370.43
$245.00$250.00$255.00Aug 14$0.09$4.9154.56
$200.00$202.50$205.00Jul 24$0.05$2.4549.00
$230.00$232.50$235.00Jul 29$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$192.50$195.00$197.50Jul 31$0.05$2.4549.00
$187.50$190.00$192.50Aug 3$0.05$2.4549.00
$187.50$190.00$192.50Aug 7$0.05$2.4549.00
$175.00$180.00$185.00Aug 14$0.10$4.9049.00
$182.50$185.00$187.50Aug 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. 266 found (best net $--, 258 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Jul 24$0.00$5.00
$250.00$255.001:2Jul 27$0.00$5.00
$245.00$250.001:2Aug 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
$180.00$175.001:2Aug 7-$0.21$4.79
$180.00$175.001:2Aug 14-$0.34$4.66
$185.00$180.001:2Aug 14-$0.45$4.55
$180.00$175.001:2Aug 21-$0.53$4.47
$190.00$185.001:2Aug 14-$0.59$4.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.50%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 28$11.750.510.6%5.50%6.05%6185.4K
$220.00Aug 28$9.400.452.9%4.40%7.29%1.7K5.4K
$215.00Aug 21$9.250.510.6%4.33%4.88%6.4K29.2K
$217.50Aug 21$8.050.461.7%3.77%5.49%818275
$215.00Aug 14$7.900.500.6%3.69%4.25%1.4K3.3K
$225.00Aug 28$7.500.395.2%3.51%8.74%1.5K2.6K
$220.00Aug 21$6.950.422.9%3.25%6.15%25.4K51.0K
$215.00Aug 7$6.500.490.6%3.04%3.60%4.1K7.2K
$222.50Aug 21$5.950.384.1%2.78%6.85%671985
$230.00Aug 28$5.800.337.6%2.71%10.28%2.3K2.4K

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 2,891,028
Total Puts 1,308,321
Put/Call Ratio 0.45
Net Difference 1,582,707

Prior's Put/Call Breakdown

Total Calls 1,179,021
Total Puts 614,394
Put/Call Ratio 0.52
Net Difference 564,627

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