Tour v393
NVDA
NVIDIA CORP
$207.27 -2.26%
7/23 11:00

Option Volume

Detail
Current (07/23 11:00am) 887,594
Calls: 561,768 (63%)
Puts: 325,826 (37%)
Prior (07/22) 1,881,604
Calls: 1,351,872 (72%)
Puts: 529,732 (28%)
Current vs Prior -52.83%
Calls: -58.45% (Calls)
Puts: -38.49% (Puts)
Prior 7-Day Total 24,395,685
Calls: 15,959,727 (65%)
Puts: 8,435,958 (35%)
Prior 7-Day Average 3,485,097
Calls: 2,279,961 (65%)
Puts: 1,205,136 (35%)
Current vs Prior 7-Day Avg -74.53%
Calls: -75.36%
Puts: -72.96%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/23 11:00am) $271.08M
Calls: $171.03M (63%)
Puts: $100.05M (37%)
Prior (07/22) $752.95M
Calls: $682.39M (91%)
Puts: $70.56M (9%)
Current vs Prior -64.00%
Calls: -74.94%
Puts: +41.80%
Prior 7-Day Total $7.96B
Calls: $5.79B (73%)
Puts: $2.17B (27%)
Prior 7-Day Average $1.14B
Calls: $826.49M (73%)
Puts: $310.16M (27%)
Current vs Prior 7-Day Avg -76.15%
Calls: -79.31%
Puts: -67.74%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/23 11:00am) 0.58
Prior (07/22) 0.39
Current vs Prior +48.02%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +10.11%
Sentiment BULLISH

Open Interest

Detail
Current (07/23 11:00am) 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 97,775,374
Calls: 53,693,289 (55%)
Puts: 44,082,085 (45%)
Prior 7-Day Average 13,967,910
Calls: 7,670,469 (55%)
Puts: 6,297,440 (45%)
Current vs Prior 7-Day Avg -3.86%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.78% | 3.57%2.78% | 5.50%9.49% | 14.86%
Prior 3.28% | 3.90%3.28% | 5.59%9.43% | 14.77%
Current vs Prior -15.21% | -8.57%-15.21% | -1.58%+0.61% | +0.67%
Prior 7-Day Avg 2.73% | 3.82%3.05% | 5.65%3.82% | 12.15%
Current vs 7-Day Avg +1.66% | -6.60%-9.02% | -2.65%+148.72% | +22.31%
Prior 7-Day Eod 3.28% | 3.90%3.28% | 5.59%9.43% | 14.76%
Current vs 7-Day Eod -15.21% | -8.57%-15.21% | -1.57%+0.62% | +0.68%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.09% | 2.79%
Calls: 2.82% | 2.30%
Puts: 1.36% | 3.28%
Prior 3.19% | 2.84%
Calls: 3.52% | 2.78%
Puts: 2.86% | 2.90%
Current vs Prior -34.48% | -1.76%
Prior 7-Day Avg 3.44% | 3.01%
Calls: 3.75% | 2.82%
Puts: 3.14% | 3.21%
Current vs 7-Day Avg -39.29% | -7.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($171.03M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.58.

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
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 403 of results (avg 4.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Aug 2127.2527.40$27.330.5%10.868
$195.00Aug 2117.2017.30$17.250.6%1030.7213.2K
$185.00Aug 2125.1025.25$25.180.6%320.848.9K
$197.50Aug 2115.4515.55$15.500.6%530.6967
$187.50Aug 2123.0023.15$23.080.6%260.8281
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2124.0524.15$24.100.4%1590.825.9K
$225.00Aug 2119.9520.05$20.000.5%540.765.6K
$235.00Aug 2128.4028.55$28.480.5%290.871.2K
$222.50Aug 2118.0518.15$18.100.6%50.735
$220.00Aug 2116.2516.35$16.300.6%350.697.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 96 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 240.050.06$0.0616.7%36.6K0.0247.8K
$235.00Jul 290.050.06$0.0616.7%30.011.0K
$242.50Jul 310.050.06$0.0616.7%570.0162
$225.00Jul 270.060.07$0.0714.3%9260.022.9K
$240.00Jul 310.060.07$0.0714.3%3600.0110.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 240.050.06$0.0616.7%2.7K0.0220.0K
$180.00Jul 270.050.06$0.0616.7%2200.01372
$192.50Jul 240.070.08$0.0812.5%1.9K0.0310.8K
$172.50Jul 290.090.10$0.1010.0%--0.0112
$195.00Jul 240.100.11$0.119.1%4.9K0.0421.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2739.5540.35$39.952.0%721.00--
$170.00Jul 2735.8540.25$38.0511.6%1761.005
$167.50Jul 2439.3041.90$40.606.4%--1.0010
$170.00Jul 2436.9037.50$37.201.6%51.00211
$172.50Jul 2434.5035.10$34.801.7%41.00152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 2412.6512.80$12.731.2%2.9K1.001.8K
$222.50Jul 2414.8515.80$15.336.2%1.8K1.00847
$225.00Jul 2417.6017.85$17.731.4%1591.00617
$227.50Jul 2419.5021.10$20.307.9%1.6K1.00318
$230.00Jul 2422.2024.00$23.107.8%5061.00159

Most actively traded options today. High liquidity = easy entry/exit. 471 active (total vol 793.8K, top 95.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 241.051.08$1.072.8%95.7K0.3162.2K
$212.50Jul 240.490.50$0.502.0%70.7K0.1743.1K
$215.00Jul 240.210.22$0.224.5%68.4K0.0960.2K
$220.00Jul 240.050.06$0.0616.7%36.6K0.0247.8K
$217.50Jul 240.090.11$0.1020.0%22.3K0.0458.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 242.192.22$2.211.4%50.8K0.5216.2K
$205.00Jul 241.181.20$1.191.7%50.6K0.3429.6K
$200.00Jul 240.310.32$0.323.1%29.8K0.1125.5K
$210.00Jul 243.653.75$3.702.7%22.9K0.6911.9K
$202.50Jul 240.600.61$0.611.6%17.3K0.2010.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 60.7%, max 158.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Aug 28127.3%51.0%149.9%7380
$245.00Jul 24Sep 497.0%42.5%128.2%42.9K
$175.00Jul 24Aug 28110.4%49.2%124.3%5368
$237.50Jul 24Aug 786.1%39.1%119.9%101.6K
$180.00Jul 24Sep 499.1%47.4%108.9%298.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Sep 4127.3%49.3%158.5%1224.2K
$175.00Jul 24Sep 4110.4%48.6%127.2%4017.0K
$180.00Jul 24Sep 499.1%47.4%108.9%1.0K20.0K
$182.50Jul 24Aug 2190.2%43.4%107.7%78811.3K
$172.50Jul 24Jul 31118.8%62.9%89.0%325.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 44.45, avg 5.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Aug 5$0.12$4.88$0.1240.67$235.12
$240.00$245.00Aug 14$0.18$4.82$0.1826.78$240.18
$227.50$230.00Jul 31$0.10$2.40$0.1024.00$227.60
$230.00$232.50Aug 3$0.10$2.40$0.1024.00$230.10
$215.00$217.50Jul 24$0.12$2.38$0.1219.83$215.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 7$0.11$4.89$0.1144.45$174.89
$180.00$175.00Aug 5$0.13$4.87$0.1337.46$179.87
$185.00$182.50Aug 3$0.10$2.40$0.1024.00$184.90
$180.00$175.00Aug 7$0.20$4.80$0.2024.00$179.80
$175.00$170.00Aug 14$0.20$4.80$0.2024.00$174.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 358 found (best R:R 49.00, avg 2.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 14$4.83$4.83$0.1728.41$174.83
$170.00$175.00Aug 21$4.77$4.77$0.2320.74$174.77
$170.00$172.50Jul 27$2.38$2.38$0.1219.83$172.38
$180.00$182.50Aug 7$2.38$2.38$0.1219.83$182.38
$185.00$187.50Jul 29$2.37$2.37$0.1318.23$187.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Aug 14$4.90$4.90$0.1049.00$240.10
$217.50$215.00Jul 24$2.39$2.39$0.1121.73$215.11
$230.00$225.00Aug 7$4.77$4.77$0.2320.74$225.23
$225.00$222.50Jul 27$2.38$2.38$0.1219.83$222.62
$227.50$225.00Jul 27$2.37$2.37$0.1318.23$225.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 24Jul 27$0.0557.2%37.5%
$222.50Jul 24Jul 27$0.0656.3%35.3%
$220.00Jul 24Jul 27$0.1151.9%34.1%
$217.50Jul 24Jul 27$0.2247.9%33.7%
$192.50Jul 24Jul 27$0.2565.7%42.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 24Jul 27$0.0679.1%48.5%
$217.50Jul 24Jul 27$0.0847.9%33.7%
$190.00Jul 24Jul 27$0.0971.9%45.2%
$192.50Jul 24Jul 27$0.1265.7%42.2%
$195.00Jul 24Jul 27$0.1959.8%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 2.06% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 24$2.05$2.21$4.26$203.24$211.762.06%
$205.00Jul 24$3.55$1.19$4.74$200.26$209.742.29%
$210.00Jul 24$1.07$3.70$4.77$205.23$214.772.30%
$207.50Jul 27$2.92$3.05$5.97$201.53$213.472.88%
$202.50Jul 24$5.45$0.61$6.06$196.44$208.562.92%
$212.50Jul 24$0.50$5.65$6.15$206.35$218.652.97%
$210.00Jul 27$1.84$4.45$6.29$203.71$216.293.03%
$205.00Jul 27$4.35$1.98$6.33$198.67$211.333.05%
$212.50Jul 27$1.08$6.20$7.28$205.22$219.783.51%
$202.50Jul 27$6.10$1.23$7.33$195.17$209.833.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.19% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$197.50Jul 24$0.22$0.18$0.40$197.10$215.40
$215.00$200.00Jul 24$0.22$0.32$0.54$199.46$215.54
$217.50$195.00Jul 27$0.32$0.30$0.62$194.38$218.12
$212.50$197.50Jul 24$0.50$0.18$0.68$196.82$213.18
$217.50$197.50Jul 27$0.32$0.46$0.78$196.72$218.28
$212.50$200.00Jul 24$0.50$0.32$0.82$199.18$213.32
$215.00$202.50Jul 24$0.22$0.61$0.83$201.67$215.83
$215.00$195.00Jul 27$0.60$0.30$0.90$194.10$215.90
$215.00$197.50Jul 27$0.60$0.46$1.06$196.44$216.06
$217.50$200.00Jul 27$0.32$0.76$1.08$198.92$218.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 28.41, avg credit $2.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 14$4.83$0.1728.41$170.17$184.83
180/182188/190Aug 7$2.39$0.1121.73$180.11$189.89
180/182185/188Aug 21$2.39$0.1121.73$180.11$187.39
170/175180/185Aug 28$4.75$0.2519.00$170.25$184.75
190/192195/198Aug 3$2.37$0.1318.23$190.13$197.37
200/202205/208Aug 5$2.37$0.1318.23$200.13$207.37
182/185188/190Aug 3$2.35$0.1515.67$182.65$189.85
188/190192/195Aug 7$2.35$0.1515.67$187.65$194.85
185/188190/192Aug 21$2.35$0.1515.67$185.15$192.35
188/190192/195Jul 31$2.34$0.1614.62$187.66$194.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 5$0.07$4.9370.43
$202.50$205.00$207.50Aug 5$0.05$2.4549.00
$210.00$212.50$215.00Aug 21$0.05$2.4549.00
$185.00$190.00$195.00Aug 28$0.11$4.8944.45
$175.00$177.50$180.00Jul 29$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 28$0.08$4.9261.50
$170.00$175.00$180.00Aug 7$0.09$4.9154.56
$230.00$235.00$240.00Aug 21$0.09$4.9154.56
$170.00$175.00$180.00Sep 4$0.09$4.9154.56
$187.50$190.00$192.50Jul 29$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. 240 found (best net $--, 236 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Jul 27$0.00$5.00
$240.00$245.001:2Jul 24-$0.01$4.99
$235.00$240.001:2Jul 27-$0.01$4.99
$240.00$245.001:2Jul 29-$0.01$4.99
$240.00$245.001:2Aug 3-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Aug 3-$0.13$4.87
$180.00$175.001:2Aug 3-$0.15$4.85
$180.00$175.001:2Aug 5-$0.22$4.78
$175.00$170.001:2Aug 7-$0.25$4.75
$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. 96 found (best yield 5.36%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 4$11.100.501.3%5.36%6.67%25--
$210.00Aug 28$10.600.501.3%5.11%6.43%5813.7K
$207.50Aug 21$9.350.520.1%4.51%4.62%6451.6K
$215.00Sep 4$9.250.443.7%4.46%8.19%23--
$215.00Aug 28$8.300.433.7%4.00%7.73%2855.6K
$210.00Aug 21$8.100.481.3%3.91%5.23%3.4K35.6K
$220.00Sep 4$7.300.386.1%3.52%9.66%36--
$212.50Aug 21$7.000.432.5%3.38%5.90%2792.9K
$210.00Aug 14$6.900.471.3%3.33%4.65%8083.4K
$207.50Aug 7$6.700.510.1%3.23%3.34%227478

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 561,768
Total Puts 325,826
Put/Call Ratio 0.58
Net Difference 235,942

Prior's Put/Call Breakdown

Total Calls 1,351,872
Total Puts 529,732
Put/Call Ratio 0.39
Net Difference 822,140

Prior 7-Day Put/Call Summary

Total Calls 15,959,727
Total Puts 8,435,958
Average Put/Call Ratio 0.53
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