Tour v388
NVDA
NVIDIA CORP
$213.79 +3.14%
7/22 15:00

Option Volume

Detail
Current (07/22 3:00pm) 4,487,769
Calls: 3,041,460 (68%)
Puts: 1,446,309 (32%)
Prior (07/21) 2,042,491
Calls: 1,347,422 (66%)
Puts: 695,069 (34%)
Current vs Prior +119.72%
Calls: +125.72% (Calls)
Puts: +108.08% (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 +39.22%
Calls: +45.70%
Puts: +27.32%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/22 3:00pm) $2.10B
Calls: $1.87B (89%)
Puts: $232.61M (11%)
Prior (07/21) $680.63M
Calls: $484.71M (71%)
Puts: $195.92M (29%)
Current vs Prior +208.52%
Calls: +285.24%
Puts: +18.72%
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 +113.11%
Calls: +179.66%
Puts: -26.78%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/22 3:00pm) 0.48
Prior (07/21) 0.52
Current vs Prior -7.82%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -12.17%
Sentiment BULLISH

Open Interest

Detail
Current (07/22 3:00pm) 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 1.32% | 3.30%3.30% | 5.66%9.52% | 14.80%
Prior 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%
Current vs Prior -42.68% | -8.25%-8.25% | -1.58%-0.85% | +0.19%
Prior 7-Day Avg 2.71% | 3.87%3.19% | 5.74%2.92% | 11.72%
Current vs 7-Day Avg -51.41% | -14.83%+3.27% | -1.40%+226.27% | +26.31%
Prior 7-Day Eod 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%
Current vs 7-Day Eod -42.68% | -8.25%-8.25% | -1.58%-0.85% | +0.19%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.19% | 2.84%
Calls: 3.52% | 2.78%
Puts: 2.86% | 2.90%
Prior 1.33% | 2.76%
Calls: 1.57% | 2.30%
Puts: 1.10% | 3.23%
Current vs Prior +139.85% | +2.90%
Prior 7-Day Avg 3.53% | 3.10%
Calls: 4.01% | 2.75%
Puts: 3.05% | 3.45%
Current vs 7-Day Avg -9.63% | -8.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.87B) vs puts ($232.61M). Massive premium surge with dollar volume up 209% vs prior. Dollar volume significantly above 7-day average (113% higher). Unusually high activity with volume up 120% 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
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 430 of results (avg 3.4%, 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
$195.00Jul 3119.7019.80$19.750.5%4820.916.5K
$200.00Aug 2118.6018.70$18.650.5%2.9K0.7425.7K
$190.00Aug 2126.6026.75$26.680.6%4740.8518.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2123.0523.15$23.100.4%450.791.1K
$230.00Aug 2119.1019.20$19.150.5%2040.735.9K
$240.00Aug 2127.3027.45$27.380.5%3110.843.3K
$230.00Jul 3116.7516.85$16.800.6%1750.88228
$225.00Aug 2115.5515.65$15.600.6%280.665.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 96 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 310.050.06$0.0616.7%1.1K0.017.3K
$230.00Jul 240.070.08$0.0812.5%10.2K0.0310.5K
$245.00Jul 310.090.10$0.1010.0%3030.022.7K
$232.50Jul 270.100.11$0.119.1%1.6K0.03204
$237.50Jul 290.110.13$0.1216.7%690.037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 240.050.06$0.0616.7%17.7K0.0123.6K
$192.50Jul 240.070.08$0.0812.5%5.1K0.0212.5K
$187.50Jul 270.080.09$0.0911.1%810.022.5K
$195.00Jul 240.090.10$0.1010.0%13.3K0.0323.4K
$180.00Jul 290.100.12$0.1118.2%210.02136

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 2241.1041.45$41.280.8%1361.00289
$175.00Jul 2238.6038.90$38.750.8%1811.00135
$177.50Jul 2236.1036.45$36.281.0%2331.00114
$180.00Jul 2233.6033.95$33.781.0%1121.00144
$182.50Jul 2231.1031.45$31.281.1%761.00174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 2416.0516.35$16.201.9%5591.0066
$232.50Jul 2418.5518.90$18.731.9%2.0K1.0015
$235.00Jul 2420.9521.75$21.353.7%4341.00--
$237.50Jul 2423.3524.25$23.803.8%3201.00--
$240.00Jul 2425.6526.65$26.153.8%2081.00--

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 4.0M, top 505.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 220.170.18$0.185.6%505.5K0.2116.7K
$210.00Jul 223.753.85$3.802.6%354.3K0.9636.7K
$212.50Jul 221.391.44$1.423.5%328.2K0.8122.3K
$207.50Jul 226.206.35$6.282.4%244.4K1.0024.3K
$217.50Jul 220.040.05$0.0520.0%131.4K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 220.150.16$0.166.3%224.3K0.191.0K
$210.00Jul 220.020.03$0.0333.3%184.6K0.037.9K
$205.00Jul 220.000.01$0.01100.0%170.3K0.0125.5K
$207.50Jul 220.000.01$0.01100.0%134.3K0.0110.1K
$215.00Jul 221.381.42$1.402.9%90.1K0.79885

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 471.6%, max 1056.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Jul 22Aug 28493.6%42.7%1056.6%599836
$175.00Jul 22Aug 28562.8%50.8%1008.3%182170
$250.00Jul 22Aug 28443.4%42.6%941.8%7663.1K
$182.50Jul 22Aug 21453.1%44.9%908.7%78182
$180.00Jul 22Aug 28489.3%48.9%900.6%184301
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 22Aug 28562.8%50.8%1008.3%2242.0K
$172.50Jul 22Aug 3600.0%58.3%929.3%5614
$182.50Jul 22Aug 21453.1%44.9%908.7%3082.0K
$180.00Jul 22Aug 28489.3%48.9%900.6%6342.3K
$177.50Jul 22Aug 5525.9%52.8%896.6%281.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 44.45, avg 5.98)

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$0.13$4.87$0.1337.46$245.13
$250.00$255.00Aug 14$0.14$4.86$0.1434.71$250.14
$240.00$245.00Aug 5$0.16$4.84$0.1630.25$240.16
$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$0.13$4.87$0.1337.46$179.87
$195.00$192.50Jul 29$0.11$2.39$0.1121.73$194.89
$192.50$190.00Jul 31$0.11$2.39$0.1121.73$192.39
$190.00$187.50Aug 3$0.11$2.39$0.1121.73$189.89
$180.00$175.00Aug 14$0.22$4.78$0.2221.73$179.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 367 found (best R:R 75.92, avg 3.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Aug 7$4.87$4.87$0.1337.46$179.87
$190.00$192.50Jul 31$2.40$2.40$0.1024.00$192.40
$187.50$190.00Aug 3$2.40$2.40$0.1024.00$189.90
$187.50$195.00Aug 5$7.20$7.20$0.3024.00$194.70
$180.00$182.50Aug 7$2.40$2.40$0.1024.00$182.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Aug 7$9.87$9.87$0.1375.92$240.13
$250.00$245.00Aug 21$4.85$4.85$0.1532.33$245.15
$240.00$230.00Jul 27$9.68$9.68$0.3230.25$230.32
$230.00$227.50Jul 24$2.40$2.40$0.1024.00$227.60
$255.00$250.00Aug 21$4.78$4.78$0.2221.73$250.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.56, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 22Jul 24$0.07223.4%49.4%
$175.00Jul 22Jul 24$0.08562.8%98.8%
$237.50Jul 24Jul 29$0.1054.7%38.9%
$180.00Jul 22Jul 24$0.12489.3%91.0%
$185.00Jul 22Jul 24$0.12417.2%81.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Jul 22Jul 24$0.07310.9%68.0%
$227.50Jul 22Jul 24$0.07192.9%48.0%
$195.00Jul 22Jul 24$0.09275.8%63.2%
$237.50Jul 24Jul 31$0.1254.7%39.1%
$197.50Jul 22Jul 24$0.13240.9%59.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 0.74% of stock, avg 10.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Jul 22$1.42$0.16$1.58$210.92$214.080.74%
$215.00Jul 22$0.18$1.40$1.58$213.42$216.580.74%
$217.50Jul 22$0.05$3.75$3.80$213.70$221.301.78%
$210.00Jul 22$3.80$0.03$3.83$206.17$213.831.79%
$215.00Jul 24$2.31$3.45$5.76$209.24$220.762.69%
$212.50Jul 24$3.60$2.24$5.84$206.66$218.342.73%
$207.50Jul 22$6.28$0.01$6.29$201.21$213.792.94%
$220.00Jul 22$0.02$6.28$6.30$213.70$226.302.95%
$217.50Jul 24$1.38$5.00$6.38$211.12$223.882.98%
$210.00Jul 24$5.28$1.40$6.68$203.32$216.683.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.16% of stock, avg 3.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$212.50Jul 22$0.18$0.16$0.34$212.16$215.34
$225.00$202.50Jul 24$0.24$0.33$0.57$201.93$225.57
$222.50$202.50Jul 24$0.44$0.33$0.77$201.73$223.27
$225.00$205.00Jul 24$0.24$0.53$0.77$204.23$225.77
$222.50$205.00Jul 24$0.44$0.53$0.97$204.03$223.47
$225.00$207.50Jul 24$0.24$0.86$1.10$206.40$226.10
$225.00$202.50Jul 27$0.47$0.62$1.09$201.41$226.09
$220.00$202.50Jul 24$0.78$0.33$1.11$201.39$221.11
$220.00$205.00Jul 24$0.78$0.53$1.31$203.69$221.31
$222.50$207.50Jul 24$0.44$0.86$1.30$206.20$223.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 19.83, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
188/190200/202Aug 3$2.38$0.1219.83$187.62$202.38
185/188190/192Aug 21$2.38$0.1219.83$185.12$192.38
192/195198/200Aug 21$2.38$0.1219.83$192.62$199.88
188/190192/195Aug 7$2.37$0.1318.23$187.63$194.87
190/192195/198Aug 7$2.37$0.1318.23$190.13$197.37
175/180185/190Aug 14$4.74$0.2618.23$175.26$189.74
180/182188/190Aug 21$2.37$0.1318.23$180.13$189.87
190/192195/198Aug 21$2.37$0.1318.23$190.13$197.37
188/190192/195Aug 3$2.36$0.1416.86$187.64$194.86
192/195198/200Aug 7$2.36$0.1416.86$192.64$199.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 317 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 5$0.06$4.9482.33
$245.00$250.00$255.00Aug 5$0.06$4.9482.33
$245.00$250.00$255.00Aug 7$0.06$4.9482.33
$200.00$202.50$205.00Jul 27$0.05$2.4549.00
$210.00$212.50$215.00Aug 21$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 14$0.09$4.9154.56
$197.50$200.00$202.50Jul 24$0.05$2.4549.00
$192.50$195.00$197.50Jul 31$0.05$2.4549.00
$190.00$192.50$195.00Aug 3$0.05$2.4549.00
$190.00$192.50$195.00Aug 5$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. 265 found (best net $--, 256 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
$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
$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-$0.47$4.53
$180.00$175.001:2Aug 21-$0.54$4.46
$190.00$185.001:2Aug 14-$0.62$4.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.52%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Aug 28$11.800.520.6%5.52%6.09%7405.4K
$220.00Aug 28$9.450.452.9%4.42%7.32%1.8K5.4K
$215.00Aug 21$9.200.500.6%4.30%4.87%6.8K29.2K
$217.50Aug 21$8.000.461.7%3.74%5.48%1.1K275
$215.00Aug 14$7.900.500.6%3.70%4.26%1.6K3.3K
$225.00Aug 28$7.500.395.2%3.51%8.75%1.5K2.6K
$220.00Aug 21$6.900.422.9%3.23%6.13%26.3K51.0K
$215.00Aug 7$6.500.490.6%3.04%3.61%4.3K7.2K
$222.50Aug 21$5.950.384.1%2.78%6.86%801985
$215.00Aug 5$5.800.480.6%2.71%3.28%24849

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 3,041,460
Total Puts 1,446,309
Put/Call Ratio 0.48
Net Difference 1,595,151

Prior's Put/Call Breakdown

Total Calls 1,347,422
Total Puts 695,069
Put/Call Ratio 0.52
Net Difference 652,353

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