Tour v393
NVDA
NVIDIA CORP
$208.07 -1.88%
7/23 12:00

Option Volume

Detail
Current (07/23 12:00pm) 1,279,056
Calls: 803,996 (63%)
Puts: 475,060 (37%)
Prior (07/22) 2,760,998
Calls: 1,932,282 (70%)
Puts: 828,716 (30%)
Current vs Prior -53.67%
Calls: -58.39% (Calls)
Puts: -42.68% (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 -63.30%
Calls: -64.74%
Puts: -60.58%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/23 12:00pm) $418.15M
Calls: $283.91M (68%)
Puts: $134.24M (32%)
Prior (07/22) $1.03B
Calls: $921.10M (89%)
Puts: $113.63M (11%)
Current vs Prior -59.59%
Calls: -69.18%
Puts: +18.14%
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 -63.21%
Calls: -65.65%
Puts: -56.72%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/23 12:00pm) 0.59
Prior (07/22) 0.43
Current vs Prior +37.77%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +12.18%
Sentiment BULLISH

Open Interest

Detail
Current (07/23 12:00pm) 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 2.72% | 3.59%2.72% | 5.50%9.53% | 14.97%
Prior 3.28% | 3.90%3.28% | 5.59%9.43% | 14.77%
Current vs Prior -17.01% | -7.94%-17.01% | -1.53%+1.04% | +1.39%
Prior 7-Day Avg 2.73% | 3.82%3.05% | 5.65%3.82% | 12.15%
Current vs 7-Day Avg -0.49% | -5.96%-10.94% | -2.60%+149.77% | +23.18%
Prior 7-Day Eod 3.28% | 3.90%3.28% | 5.59%9.43% | 14.76%
Current vs 7-Day Eod -17.01% | -7.94%-17.00% | -1.52%+1.05% | +1.40%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.39% | 1.97%
Calls: 1.21% | 1.46%
Puts: 1.57% | 2.47%
Prior 3.19% | 2.84%
Calls: 3.52% | 2.78%
Puts: 2.86% | 2.90%
Current vs Prior -56.43% | -30.63%
Prior 7-Day Avg 3.44% | 3.01%
Calls: 3.75% | 2.82%
Puts: 3.14% | 3.21%
Current vs 7-Day Avg -59.63% | -34.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($283.91M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.59.

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
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 423 of results (avg 3.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2130.2530.35$30.300.3%5810.8912.8K
$190.00Aug 2121.7521.85$21.800.5%1940.8018.2K
$230.00Aug 212.162.17$2.170.5%4.8K0.1973.7K
$192.50Aug 2119.8019.90$19.850.5%1270.7781
$182.50Aug 2128.0028.15$28.080.5%10.878
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 2119.4019.50$19.450.5%540.755.6K
$235.00Aug 2127.7527.90$27.830.5%390.861.2K
$222.50Aug 2117.5517.65$17.600.6%50.715
$230.00Aug 2123.4023.55$23.480.6%3610.815.9K
$227.50Aug 2121.3521.50$21.430.7%260.78--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$242.50Jul 310.050.06$0.0616.7%570.0162
$220.00Jul 240.060.07$0.0714.3%43.8K0.0347.8K
$240.00Jul 310.070.08$0.0812.5%4150.0210.1K
$237.50Jul 310.090.10$0.1010.0%1010.021.0K
$222.50Jul 270.110.12$0.128.3%1.2K0.041.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 240.050.06$0.0616.7%3.4K0.0220.0K
$192.50Jul 240.060.07$0.0714.3%3.3K0.0210.8K
$180.00Jul 270.060.07$0.0714.3%3210.01372
$195.00Jul 240.090.10$0.1010.0%8.6K0.0321.8K
$170.00Jul 290.090.10$0.1010.0%20.01280

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2439.9541.00$40.482.6%--1.0010
$170.00Jul 2437.4538.35$37.902.4%101.00211
$172.50Jul 2434.9535.95$35.452.8%101.00152
$175.00Jul 2432.5533.40$32.972.6%61.00333
$177.50Jul 2430.1531.10$30.633.1%161.00235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 2414.0014.95$14.486.6%1.8K1.00847
$225.00Jul 2416.9017.05$16.980.9%8601.00617
$227.50Jul 2419.1020.05$19.584.9%1.7K1.00318
$230.00Jul 2421.3523.30$22.338.7%5501.00159
$232.50Jul 2424.0025.00$24.504.1%1801.0015

Most actively traded options today. High liquidity = easy entry/exit. 485 active (total vol 1.1M, top 135.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 241.311.32$1.320.8%135.7K0.3762.2K
$212.50Jul 240.630.64$0.641.6%92.8K0.2143.1K
$215.00Jul 240.280.29$0.293.4%88.4K0.1160.2K
$220.00Jul 240.060.07$0.0714.3%43.8K0.0347.8K
$207.50Jul 242.462.49$2.481.2%41.9K0.5533.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 240.970.98$0.981.0%83.7K0.2829.6K
$207.50Jul 241.841.87$1.861.6%66.1K0.4516.2K
$200.00Jul 240.240.25$0.254.0%44.1K0.0825.5K
$202.50Jul 240.480.49$0.492.0%33.2K0.1610.0K
$210.00Jul 243.153.20$3.181.6%26.1K0.6311.9K

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 63.1%, max 161.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Aug 28132.1%52.3%152.8%13380
$175.00Jul 24Aug 28114.9%50.6%126.8%75368
$245.00Jul 24Sep 496.4%42.6%125.9%142.9K
$182.50Jul 24Aug 2194.6%44.3%113.6%33177
$180.00Jul 24Sep 4100.9%47.7%111.5%358.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Sep 4132.1%50.5%161.7%2184.2K
$175.00Jul 24Sep 4114.9%49.1%133.7%4867.0K
$182.50Jul 24Aug 2194.6%44.3%113.6%95211.3K
$180.00Jul 24Sep 4100.9%47.7%111.5%1.1K20.0K
$240.00Jul 24Aug 2885.3%43.1%97.7%2226

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 5.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Aug 7$0.11$4.89$0.1144.45$240.11
$235.00$240.00Aug 5$0.13$4.87$0.1337.46$235.13
$240.00$245.00Aug 14$0.19$4.81$0.1925.32$240.19
$232.50$235.00Aug 5$0.11$2.39$0.1121.73$232.61
$235.00$237.50Aug 7$0.11$2.39$0.1121.73$235.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 7$0.12$4.88$0.1240.67$174.88
$180.00$175.00Aug 5$0.13$4.87$0.1337.46$179.87
$180.00$175.00Aug 7$0.19$4.81$0.1925.32$179.81
$185.00$182.50Aug 3$0.10$2.40$0.1024.00$184.90
$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. 371 found (best R:R 24.00, avg 3.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$182.50Jul 24$2.40$2.40$0.1024.00$182.40
$187.50$190.00Jul 31$2.40$2.40$0.1024.00$189.90
$182.50$185.00Aug 3$2.40$2.40$0.1024.00$184.90
$187.50$190.00Jul 27$2.38$2.38$0.1219.83$189.88
$180.00$182.50Aug 7$2.37$2.37$0.1318.23$182.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Aug 21$4.80$4.80$0.2024.00$240.20
$235.00$232.50Jul 24$2.38$2.38$0.1219.83$232.62
$225.00$222.50Jul 29$2.37$2.37$0.1318.23$222.63
$240.00$235.00Aug 7$4.73$4.73$0.2717.52$235.27
$235.00$230.00Aug 14$4.73$4.73$0.2717.52$230.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 24Jul 27$0.08123.4%71.9%
$222.50Jul 24Jul 27$0.0854.3%34.8%
$220.00Jul 24Jul 27$0.1451.0%33.7%
$195.00Jul 24Jul 27$0.1562.7%41.9%
$190.00Jul 24Jul 27$0.2276.2%47.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 24Jul 27$0.05100.9%62.1%
$182.50Jul 24Jul 27$0.0594.6%58.6%
$185.00Jul 24Jul 27$0.0689.6%55.2%
$187.50Jul 24Jul 27$0.0880.7%51.3%
$190.00Jul 24Jul 27$0.1076.2%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 235 found (cheapest 2.09% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 24$2.48$1.86$4.34$203.16$211.842.09%
$210.00Jul 24$1.32$3.18$4.50$205.50$214.502.16%
$205.00Jul 24$4.10$0.98$5.08$199.92$210.082.44%
$212.50Jul 24$0.64$5.00$5.64$206.86$218.142.71%
$207.50Jul 27$3.43$2.75$6.18$201.32$213.682.97%
$210.00Jul 27$2.19$4.05$6.24$203.76$216.243.00%
$202.50Jul 24$6.10$0.49$6.59$195.91$209.093.17%
$205.00Jul 27$4.95$1.80$6.75$198.25$211.753.24%
$212.50Jul 27$1.31$5.65$6.96$205.54$219.463.35%
$215.00Jul 24$0.29$7.18$7.47$207.53$222.473.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.19% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$200.00Jul 24$0.14$0.25$0.39$199.61$217.89
$215.00$200.00Jul 24$0.29$0.25$0.54$199.46$215.54
$217.50$202.50Jul 24$0.14$0.49$0.63$201.87$218.13
$220.00$197.50Jul 27$0.21$0.44$0.65$196.85$220.65
$215.00$202.50Jul 24$0.29$0.49$0.78$201.72$215.78
$217.50$197.50Jul 27$0.39$0.44$0.83$196.67$218.33
$212.50$200.00Jul 24$0.64$0.25$0.89$199.11$213.39
$220.00$200.00Jul 27$0.21$0.71$0.92$199.08$220.92
$217.50$200.00Jul 27$0.39$0.71$1.10$198.90$218.60
$212.50$202.50Jul 24$0.64$0.49$1.13$201.37$213.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 34.71, avg credit $2.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Aug 28$4.86$0.1434.71$175.14$189.86
180/182185/188Aug 7$2.39$0.1121.73$180.11$187.39
188/190192/195Jul 31$2.38$0.1219.83$187.62$194.88
180/182185/188Aug 21$2.38$0.1219.83$180.12$187.38
188/190192/195Aug 21$2.38$0.1219.83$187.62$194.88
185/188190/192Aug 7$2.37$0.1318.23$185.13$192.37
182/185188/190Aug 21$2.36$0.1416.86$182.64$189.86
170/175185/190Aug 28$4.71$0.2916.24$170.29$189.71
185/188192/195Jul 31$2.34$0.1614.63$185.16$194.84
188/190192/195Aug 7$2.34$0.1614.63$187.66$194.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 320 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 28$0.05$4.9599.00
$210.00$215.00$220.00Sep 4$0.05$4.9599.00
$235.00$240.00$245.00Aug 5$0.07$4.9370.43
$225.00$227.50$230.00Jul 31$0.05$2.4549.00
$180.00$182.50$185.00Aug 3$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Aug 7$0.06$4.9482.33
$170.00$175.00$180.00Aug 7$0.07$4.9370.43
$220.00$225.00$230.00Aug 28$0.07$4.9370.43
$192.50$195.00$197.50Jul 27$0.05$2.4549.00
$170.00$175.00$180.00Aug 14$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. 237 found (best net $-1.23, 234 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$195.001:2Aug 5-$1.23$13.77
$240.00$245.001:2Jul 27$0.00$5.00
$240.00$245.001:2Jul 29$0.00$5.00
$240.00$245.001:2Jul 24-$0.01$4.99
$235.00$240.001:2Jul 27-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Aug 3-$0.15$4.85
$180.00$175.001:2Aug 3-$0.17$4.83
$180.00$175.001:2Aug 5-$0.24$4.76
$175.00$170.001:2Aug 7-$0.25$4.75
$180.00$175.001:2Aug 7-$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 5.65%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 4$11.750.510.9%5.65%6.57%49--
$210.00Aug 28$11.250.510.9%5.41%6.33%8403.7K
$215.00Sep 4$9.950.453.3%4.78%8.11%39--
$215.00Aug 28$8.950.443.3%4.30%7.63%3685.6K
$210.00Aug 21$8.600.490.9%4.13%5.06%5.3K35.6K
$220.00Sep 4$7.950.395.7%3.82%9.55%46--
$212.50Aug 21$7.450.452.1%3.58%5.71%5102.9K
$210.00Aug 14$7.400.490.9%3.56%4.48%1.4K3.4K
$220.00Aug 28$6.950.385.7%3.34%9.07%5146.1K
$215.00Aug 21$6.350.413.3%3.05%6.38%2.3K29.0K

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 803,996
Total Puts 475,060
Put/Call Ratio 0.59
Net Difference 328,936

Prior's Put/Call Breakdown

Total Calls 1,932,282
Total Puts 828,716
Put/Call Ratio 0.43
Net Difference 1,103,566

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