Tour v393
NVDA
NVIDIA CORP
$209.43 -1.24%
7/23 10:00

Option Volume

Detail
Current (07/23 10:00am) 423,619
Calls: 270,192 (64%)
Puts: 153,427 (36%)
Prior (07/22) 523,552
Calls: 380,954 (73%)
Puts: 142,598 (27%)
Current vs Prior -19.09%
Calls: -29.07% (Calls)
Puts: +7.59% (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 -86.86%
Calls: -87.06%
Puts: -86.49%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/23 10:00am) $123.14M
Calls: $89.92M (73%)
Puts: $33.22M (27%)
Prior (07/22) $123.91M
Calls: $101.51M (82%)
Puts: $22.40M (18%)
Current vs Prior -0.62%
Calls: -11.42%
Puts: +48.29%
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 -87.50%
Calls: -86.53%
Puts: -89.54%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/23 10:00am) 0.57
Prior (07/22) 0.37
Current vs Prior +51.70%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +4.88%
Sentiment BULLISH

Open Interest

Detail
Current (07/23 10:00am) 13,428,260
Calls: 7,382,408 (55%)
Puts: 6,045,852 (45%)
Prior (07/22) 13,432,332
Calls: 7,349,857 (55%)
Puts: 6,082,475 (45%)
Current vs Prior -0.03%
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 -4.52%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.80% | 3.60%2.80% | 5.44%9.44% | 14.83%
Prior 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%
Current vs Prior +21.60% | +0.04%-22.15% | -5.42%-1.72% | +0.34%
Prior 7-Day Avg 2.71% | 3.87%3.19% | 5.74%2.92% | 11.72%
Current vs 7-Day Avg +3.07% | -7.14%-12.38% | -5.25%+223.41% | +26.50%
Prior 7-Day Eod 2.30% | 3.59%3.28% | 5.59%9.43% | 14.76%
Current vs 7-Day Eod +21.60% | +0.04%-14.62% | -2.59%+0.04% | +0.42%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.29% | 3.44%
Calls: 2.99% | 2.38%
Puts: 1.59% | 4.50%
Prior 1.33% | 2.76%
Calls: 1.57% | 2.30%
Puts: 1.10% | 3.23%
Current vs Prior +72.18% | +24.64%
Prior 7-Day Avg 3.53% | 3.10%
Calls: 4.01% | 2.75%
Puts: 3.05% | 3.45%
Current vs 7-Day Avg -35.13% | +10.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($89.92M). Bullish P/C ratio of 0.57. P/C ratio rising 52% - increased hedging/bearish positioning.

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
16:00BULLISHBULLISHBULLISH
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 381 of results (avg 4.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2126.9527.05$27.000.4%70.868.9K
$195.00Aug 2118.8018.90$18.850.5%810.7513.2K
$187.50Aug 2124.8024.95$24.880.6%--0.8481
$190.00Aug 2122.7022.85$22.780.7%1210.8118.2K
$192.50Aug 2120.7020.85$20.780.7%--0.7981
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2122.3022.40$22.350.4%450.805.9K
$235.00Aug 2126.5526.70$26.630.6%210.851.2K
$222.50Aug 2116.5516.65$16.600.6%10.695
$225.00Jul 3116.0516.15$16.100.6%--0.88152
$222.50Jul 3113.8513.95$13.900.7%10.84138

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 100 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 240.050.06$0.0616.7%4.4K0.029.7K
$242.50Jul 310.050.06$0.0616.7%570.0162
$227.50Jul 270.060.07$0.0714.3%2830.02777
$240.00Jul 310.070.08$0.0812.5%1810.0210.1K
$220.00Jul 240.100.11$0.119.1%20.9K0.0447.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 240.050.06$0.0616.7%8970.0220.0K
$192.50Jul 240.070.08$0.0812.5%1.1K0.0210.8K
$185.00Jul 270.080.09$0.0911.1%680.0211.0K
$170.00Jul 290.080.09$0.0911.1%--0.01280
$195.00Jul 240.090.10$0.1010.0%1.4K0.0321.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 2733.5034.85$34.174.0%401.0014
$177.50Jul 2731.1033.10$32.106.2%301.0016
$180.00Jul 2728.8029.75$29.283.2%961.0028
$182.50Jul 2726.2028.00$27.106.6%801.0013
$185.00Jul 2723.4025.65$24.539.2%1201.00138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 2412.9013.25$13.082.7%1.0K1.00847
$225.00Jul 2415.4515.70$15.581.6%251.00617
$227.50Jul 2417.8518.45$18.153.3%4011.00318
$230.00Jul 2420.1521.50$20.836.5%3761.00159
$232.50Jul 2422.6523.75$23.204.7%861.0015

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 374.5K, top 39.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 241.051.06$1.060.9%39.8K0.3043.1K
$210.00Jul 241.982.00$1.991.0%37.6K0.4762.2K
$215.00Jul 240.500.51$0.512.0%35.5K0.1760.2K
$220.00Jul 240.100.11$0.119.1%20.9K0.0447.8K
$225.00Aug 213.503.55$3.531.4%15.2K0.2742.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 241.381.39$1.380.7%20.2K0.3616.2K
$205.00Jul 240.700.72$0.712.8%18.5K0.2129.6K
$200.00Jul 240.200.21$0.214.8%14.6K0.0725.5K
$210.00Jul 242.492.53$2.511.6%12.2K0.5311.9K
$202.50Jul 240.360.37$0.372.7%7.5K0.1210.0K

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 58.1%, max 168.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Aug 28131.3%51.0%157.7%2380
$250.00Jul 24Aug 28100.1%43.3%131.5%608.1K
$175.00Jul 24Aug 28114.7%49.5%131.4%--368
$180.00Jul 24Aug 28103.9%48.1%116.0%28.5K
$245.00Jul 24Aug 2889.7%43.3%107.1%1614.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Sep 4131.3%49.0%168.0%674.2K
$175.00Jul 24Sep 4114.7%48.9%134.7%1697.0K
$182.50Jul 24Aug 2195.5%43.6%119.1%61711.3K
$180.00Jul 24Sep 4103.9%49.1%111.6%53320.0K
$187.50Jul 24Aug 2183.5%42.1%98.4%6187.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 49.00, avg 5.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Aug 3$0.10$4.90$0.1049.00$235.10
$240.00$245.00Aug 7$0.12$4.88$0.1240.67$240.12
$245.00$250.00Aug 14$0.13$4.87$0.1337.46$245.13
$235.00$240.00Aug 5$0.15$4.85$0.1532.33$235.15
$230.00$232.50Jul 31$0.11$2.39$0.1121.73$230.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 7$0.15$4.85$0.1532.33$179.85
$175.00$170.00Aug 14$0.18$4.82$0.1826.78$174.82
$197.50$195.00Jul 27$0.10$2.40$0.1024.00$197.40
$187.50$185.00Aug 3$0.10$2.40$0.1024.00$187.40
$190.00$187.50Jul 31$0.11$2.39$0.1121.73$189.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 351 found (best R:R 49.00, avg 3.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 21$4.90$4.90$0.1049.00$174.90
$175.00$177.50Jul 24$2.40$2.40$0.1024.00$177.40
$195.00$197.50Jul 27$2.40$2.40$0.1024.00$197.40
$180.00$195.00Aug 5$14.35$14.35$0.6522.08$194.35
$187.50$190.00Jul 24$2.38$2.38$0.1219.83$189.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Aug 7$4.83$4.83$0.1728.41$235.17
$245.00$240.00Aug 14$4.83$4.83$0.1728.41$240.17
$230.00$227.50Jul 27$2.40$2.40$0.1024.00$227.60
$227.50$225.00Jul 29$2.40$2.40$0.1024.00$225.10
$240.00$235.00Aug 21$4.77$4.77$0.2320.74$235.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 24Jul 27$0.0556.3%37.3%
$225.00Jul 24Jul 27$0.0755.5%35.9%
$187.50Jul 24Jul 27$0.0883.5%51.8%
$197.50Jul 24Jul 27$0.0859.1%39.2%
$185.00Jul 24Jul 27$0.1087.1%55.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 24Jul 27$0.0583.5%51.8%
$185.00Jul 24Jul 27$0.0687.1%55.7%
$240.00Jul 31Aug 7$0.0641.7%38.7%
$190.00Jul 24Jul 27$0.0778.2%48.6%
$245.00Aug 14Aug 21$0.0738.5%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 2.15% of stock, avg 9.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 24$1.99$2.51$4.50$205.50$214.502.15%
$207.50Jul 24$3.35$1.38$4.73$202.77$212.232.26%
$212.50Jul 24$1.06$4.05$5.11$207.39$217.612.44%
$205.00Jul 24$5.20$0.71$5.91$199.09$210.912.82%
$210.00Jul 27$2.84$3.33$6.17$203.83$216.172.95%
$207.50Jul 27$4.20$2.20$6.40$201.10$213.903.06%
$215.00Jul 24$0.51$6.03$6.54$208.46$221.543.12%
$212.50Jul 27$1.80$4.80$6.60$205.90$219.103.15%
$205.00Jul 27$5.90$1.39$7.29$197.71$212.293.48%
$215.00Jul 27$1.07$6.55$7.62$207.38$222.623.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 261 found (cheapest 0.21% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$200.00Jul 24$0.23$0.21$0.44$199.56$217.94
$217.50$202.50Jul 24$0.23$0.37$0.60$201.90$218.10
$220.00$197.50Jul 27$0.34$0.33$0.67$196.83$220.67
$215.00$200.00Jul 24$0.51$0.21$0.72$199.28$215.72
$220.00$200.00Jul 27$0.34$0.51$0.85$199.15$220.85
$215.00$202.50Jul 24$0.51$0.37$0.88$201.62$215.88
$217.50$205.00Jul 24$0.23$0.71$0.94$204.06$218.44
$217.50$197.50Jul 27$0.61$0.33$0.94$196.56$218.44
$217.50$200.00Jul 27$0.61$0.51$1.12$198.88$218.62
$220.00$202.50Jul 27$0.34$0.85$1.19$201.31$221.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 40.67, avg credit $2.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 14$4.88$0.1240.67$170.12$184.88
195/198200/202Aug 3$2.39$0.1121.73$195.11$202.39
185/188190/192Aug 7$2.39$0.1121.73$185.11$192.39
182/185188/190Aug 21$2.39$0.1121.73$182.61$189.89
200/205210/215Sep 4$4.74$0.2618.23$200.26$214.74
180/182185/188Aug 21$2.36$0.1416.86$180.14$187.36
185/190195/200Aug 28$4.72$0.2816.86$185.28$199.72
182/185190/192Aug 7$2.35$0.1515.67$182.65$192.35
185/188190/192Aug 21$2.35$0.1515.67$185.15$192.35
188/190192/195Aug 21$2.35$0.1515.67$187.65$194.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 299 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 3$0.05$4.9599.00
$240.00$245.00$250.00Aug 7$0.06$4.9482.33
$235.00$240.00$245.00Aug 5$0.07$4.9370.43
$225.00$227.50$230.00Jul 29$0.05$2.4549.00
$230.00$232.50$235.00Aug 3$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 14$0.09$4.9154.56
$220.00$222.50$225.00Jul 24$0.05$2.4549.00
$187.50$190.00$192.50Aug 3$0.05$2.4549.00
$187.50$190.00$192.50Aug 5$0.05$2.4549.00
$170.00$175.00$180.00Aug 21$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 240 found (best net $-0.92, 237 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$210.001:2Sep 4-$0.92$19.08
$180.00$195.001:2Aug 5-$1.65$13.35
$220.00$230.001:2Sep 4-$2.50$7.50
$240.00$245.001:2Jul 27$0.00$5.00
$240.00$245.001:2Jul 29$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$180.001:2Sep 4-$0.05$14.95
$175.00$170.001:2Aug 3-$0.10$4.90
$180.00$175.001:2Aug 3-$0.14$4.86
$175.00$170.001:2Aug 7-$0.22$4.78
$180.00$175.001:2Aug 7-$0.27$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.04%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 4$12.650.530.3%6.04%6.31%21--
$210.00Aug 28$11.600.520.3%5.54%5.81%2953.7K
$215.00Sep 4$9.700.472.7%4.63%7.29%10--
$210.00Aug 21$9.250.510.3%4.42%4.69%1.7K35.6K
$215.00Aug 28$9.250.452.7%4.42%7.08%1405.6K
$212.50Aug 21$8.000.471.5%3.82%5.29%2312.9K
$210.00Aug 14$7.950.510.3%3.80%4.07%3793.4K
$220.00Sep 4$7.650.415.0%3.65%8.70%29--
$220.00Aug 28$7.350.395.0%3.51%8.56%1956.1K
$215.00Aug 21$6.900.432.7%3.29%5.95%66829.0K

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 270,192
Total Puts 153,427
Put/Call Ratio 0.57
Net Difference 116,765

Prior's Put/Call Breakdown

Total Calls 380,954
Total Puts 142,598
Put/Call Ratio 0.37
Net Difference 238,356

Prior 7-Day Put/Call Summary

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

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