Tour v394
NVDA
NVIDIA CORP
$209.86 -1.04%
7/23 13:00

Option Volume

Detail
Current (07/23 1:00pm) 1,636,331
Calls: 1,073,846 (66%)
Puts: 562,485 (34%)
Prior (07/22) 3,679,225
Calls: 2,583,998 (70%)
Puts: 1,095,227 (30%)
Current vs Prior -55.53%
Calls: -58.44% (Calls)
Puts: -48.64% (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 -53.05%
Calls: -52.90%
Puts: -53.33%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/23 1:00pm) $572.42M
Calls: $435.04M (76%)
Puts: $137.38M (24%)
Prior (07/22) $1.92B
Calls: $1.76B (92%)
Puts: $159.65M (8%)
Current vs Prior -70.19%
Calls: -75.29%
Puts: -13.95%
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 -49.64%
Calls: -47.36%
Puts: -55.71%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/23 1:00pm) 0.52
Prior (07/22) 0.42
Current vs Prior +23.58%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -0.56%
Sentiment BULLISH

Open Interest

Detail
Current (07/23 1:00pm) 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 2.70% | 3.62%2.70% | 5.58%9.55% | 14.91%
Prior 3.28% | 3.90%3.28% | 5.59%9.43% | 14.77%
Current vs Prior -17.72% | -7.26%-17.72% | -0.24%+1.29% | +1.01%
Prior 7-Day Avg 2.73% | 3.82%3.05% | 5.65%3.82% | 12.15%
Current vs 7-Day Avg -1.34% | -5.26%-11.70% | -1.32%+150.39% | +22.72%
Prior 7-Day Eod 3.28% | 3.90%3.28% | 5.59%9.43% | 14.76%
Current vs 7-Day Eod -17.72% | -7.26%-17.71% | -0.23%+1.30% | +1.02%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.12% | 2.73%
Calls: 2.82% | 2.22%
Puts: 1.42% | 3.23%
Prior 3.19% | 2.84%
Calls: 3.52% | 2.78%
Puts: 2.86% | 2.90%
Current vs Prior -33.54% | -3.87%
Prior 7-Day Avg 3.44% | 3.01%
Calls: 3.75% | 2.82%
Puts: 3.14% | 3.21%
Current vs 7-Day Avg -38.42% | -9.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($435.04M) vs puts ($137.38M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 56% vs prior. Bullish P/C ratio of 0.52.

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
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 429 of results (avg 3.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2127.4527.55$27.500.4%460.868.9K
$190.00Aug 2123.2523.35$23.300.4%2010.8118.2K
$195.00Aug 2119.3019.40$19.350.5%6640.7513.2K
$197.50Aug 2117.4517.55$17.500.6%1320.7267
$187.50Aug 2125.3025.45$25.380.6%270.8481
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2126.2026.30$26.250.4%390.841.2K
$225.00Aug 2118.1018.20$18.150.6%550.725.6K
$222.50Aug 2116.3016.40$16.350.6%50.695
$225.00Jul 3115.6515.75$15.700.6%5250.87152
$230.00Aug 2121.9522.10$22.030.7%3700.795.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 101 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 270.050.06$0.0616.7%5560.021.8K
$250.00Aug 30.050.06$0.0616.7%130.0173
$237.50Jul 290.060.07$0.0714.3%110.0274
$242.50Jul 310.060.07$0.0714.3%580.0162
$227.50Jul 270.070.08$0.0812.5%4900.02777
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 240.050.06$0.0616.7%3.4K0.0210.8K
$195.00Jul 240.070.08$0.0812.5%9.6K0.0321.8K
$185.00Jul 270.090.10$0.1010.0%2770.0211.0K
$197.50Jul 240.100.11$0.119.1%7.4K0.047.3K
$187.50Jul 270.110.13$0.1216.7%1150.032.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 2439.4040.05$39.721.6%101.00211
$172.50Jul 2437.0038.30$37.653.5%101.00152
$175.00Jul 2434.6035.10$34.851.4%131.00333
$177.50Jul 2432.2032.65$32.421.4%991.00235
$180.00Jul 2429.5030.35$29.932.8%541.008.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 2412.4013.25$12.836.6%2.2K1.00847
$225.00Jul 2415.1015.25$15.181.0%1.3K1.00617
$227.50Jul 2417.4517.80$17.632.0%1.8K1.00318
$230.00Jul 2419.7521.20$20.487.1%5541.00159
$232.50Jul 2422.0523.35$22.705.7%1861.0015

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 1.5M, top 188.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 242.022.05$2.041.5%188.9K0.4962.2K
$212.50Jul 241.011.03$1.022.0%129.2K0.3043.1K
$215.00Jul 240.460.47$0.472.1%118.8K0.1660.2K
$207.50Jul 243.503.60$3.552.8%52.9K0.6733.8K
$220.00Jul 240.090.10$0.1010.0%52.1K0.0447.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 240.540.55$0.551.8%95.8K0.1929.6K
$207.50Jul 241.101.12$1.111.8%80.3K0.3316.2K
$200.00Jul 240.150.16$0.166.3%48.3K0.0625.5K
$202.50Jul 240.270.28$0.283.6%37.5K0.1010.0K
$210.00Jul 242.092.12$2.111.4%33.0K0.5111.9K

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 65.7%, max 176.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Aug 28139.2%52.3%166.2%70380
$250.00Jul 24Sep 4104.7%42.6%145.8%365.1K
$175.00Jul 24Aug 28121.7%50.4%141.5%82368
$182.50Jul 24Aug 21101.5%44.6%127.6%47177
$245.00Jul 24Sep 493.7%42.5%120.4%192.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Sep 4139.2%50.4%176.3%4584.2K
$175.00Jul 24Sep 4121.7%49.3%146.7%8167.0K
$182.50Jul 24Aug 21101.5%44.6%127.6%1.0K11.3K
$180.00Jul 24Sep 4104.1%47.9%117.5%1.3K20.0K
$187.50Jul 24Aug 2187.4%43.1%102.7%3.9K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 44.45, avg 5.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Aug 3$0.11$4.89$0.1144.45$235.11
$240.00$245.00Aug 7$0.13$4.87$0.1337.46$240.13
$245.00$250.00Aug 14$0.13$4.87$0.1337.46$245.13
$235.00$240.00Aug 5$0.17$4.83$0.1728.41$235.17
$217.50$220.00Jul 24$0.11$2.39$0.1121.73$217.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 5$0.13$4.87$0.1337.46$179.87
$180.00$175.00Aug 7$0.18$4.82$0.1826.78$179.82
$175.00$170.00Aug 14$0.18$4.82$0.1826.78$174.82
$197.50$195.00Jul 27$0.11$2.39$0.1121.73$197.39
$202.50$200.00Jul 24$0.12$2.38$0.1219.83$202.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 377 found (best R:R 44.45, avg 3.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 14$4.88$4.88$0.1240.67$174.88
$170.00$175.00Aug 7$4.80$4.80$0.2024.00$174.80
$185.00$187.50Aug 3$2.39$2.39$0.1121.73$187.39
$170.00$175.00Aug 21$4.77$4.77$0.2320.74$174.77
$195.00$197.50Jul 27$2.38$2.38$0.1219.83$197.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Aug 7$4.89$4.89$0.1144.45$235.11
$250.00$245.00Jul 27$4.86$4.86$0.1434.71$245.14
$250.00$245.00Aug 21$4.83$4.83$0.1728.41$245.17
$220.00$217.50Jul 24$2.40$2.40$0.1024.00$217.60
$240.00$235.00Aug 21$4.80$4.80$0.2024.00$235.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 24Jul 27$0.0658.4%38.2%
$237.50Jul 24Jul 29$0.0676.5%43.9%
$225.00Jul 24Jul 27$0.0954.8%36.6%
$190.00Jul 24Jul 27$0.1581.0%51.2%
$222.50Jul 24Jul 27$0.1651.4%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Jul 24Jul 27$0.0551.4%35.1%
$185.00Jul 24Jul 27$0.0792.6%58.0%
$187.50Jul 24Jul 27$0.0887.4%54.8%
$190.00Jul 24Jul 27$0.1081.0%51.2%
$192.50Jul 24Jul 27$0.1473.7%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 1.98% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 24$2.04$2.11$4.15$205.85$214.151.98%
$212.50Jul 24$1.02$3.60$4.62$207.88$217.122.20%
$207.50Jul 24$3.55$1.11$4.66$202.84$212.162.22%
$215.00Jul 24$0.47$5.55$6.02$208.98$221.022.87%
$205.00Jul 24$5.50$0.55$6.05$198.95$211.052.88%
$210.00Jul 27$3.05$3.10$6.15$203.85$216.152.93%
$212.50Jul 27$1.92$4.45$6.37$206.13$218.873.04%
$207.50Jul 27$4.50$2.05$6.55$200.95$214.053.12%
$215.00Jul 27$1.13$6.20$7.33$207.67$222.333.49%
$205.00Jul 27$6.30$1.33$7.63$197.37$212.633.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.18% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$200.00Jul 24$0.21$0.16$0.37$199.63$217.87
$217.50$202.50Jul 24$0.21$0.28$0.49$202.01$217.99
$215.00$200.00Jul 24$0.47$0.16$0.63$199.37$215.63
$215.00$202.50Jul 24$0.47$0.28$0.75$201.75$215.75
$217.50$205.00Jul 24$0.21$0.55$0.76$204.24$218.26
$220.00$197.50Jul 27$0.36$0.39$0.75$196.75$220.75
$220.00$200.00Jul 27$0.36$0.57$0.93$199.07$220.93
$215.00$205.00Jul 24$0.47$0.55$1.02$203.98$216.02
$217.50$197.50Jul 27$0.64$0.39$1.03$196.47$218.53
$212.50$200.00Jul 24$1.02$0.16$1.18$198.82$213.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 25.32, avg credit $2.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 14$4.81$0.1925.32$170.19$184.81
185/188192/195Aug 3$2.38$0.1219.83$185.12$194.88
195/198200/202Aug 3$2.38$0.1219.83$195.12$202.38
185/188190/192Aug 7$2.38$0.1219.83$185.12$192.38
188/190192/195Aug 7$2.38$0.1219.83$187.62$194.88
182/185188/190Aug 21$2.38$0.1219.83$182.62$189.88
180/185190/195Aug 28$4.76$0.2419.83$180.24$194.76
180/182185/188Aug 21$2.37$0.1318.23$180.13$187.37
185/188190/192Aug 21$2.37$0.1318.23$185.13$192.37
170/175180/185Aug 28$4.73$0.2717.52$170.27$184.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 324 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 7$0.05$4.9599.00
$175.00$180.00$185.00Aug 14$0.06$4.9482.33
$235.00$240.00$245.00Aug 5$0.08$4.9261.50
$170.00$175.00$180.00Aug 7$0.08$4.9261.50
$175.00$180.00$185.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 7$0.08$4.9261.50
$187.50$190.00$192.50Jul 31$0.05$2.4549.00
$182.50$185.00$187.50Aug 3$0.05$2.4549.00
$182.50$185.00$187.50Aug 7$0.05$2.4549.00
$210.00$212.50$215.00Aug 7$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. 243 found (best net $--, 239 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$250.001:2Jul 27$0.00$5.00
$240.00$245.001:2Jul 24-$0.01$4.99
$245.00$250.001:2Jul 24-$0.01$4.99
$235.00$240.001:2Jul 27-$0.01$4.99
$245.00$250.001:2Jul 29-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Aug 3-$0.14$4.86
$180.00$175.001:2Aug 3-$0.15$4.85
$180.00$175.001:2Aug 5-$0.19$4.81
$175.00$170.001:2Aug 7-$0.24$4.76
$180.00$175.001:2Aug 7-$0.26$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 6.15%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 4$12.900.530.1%6.15%6.21%233--
$210.00Aug 28$12.150.530.1%5.79%5.86%1.2K3.7K
$215.00Sep 4$10.550.472.5%5.03%7.48%42--
$215.00Aug 28$9.650.462.5%4.60%7.05%5015.6K
$210.00Aug 21$9.600.520.1%4.57%4.64%6.5K35.6K
$212.50Aug 21$8.350.481.3%3.98%5.24%8432.9K
$220.00Sep 4$8.350.414.8%3.98%8.81%52--
$210.00Aug 14$8.300.520.1%3.96%4.02%1.5K3.4K
$220.00Aug 28$7.650.404.8%3.65%8.48%5686.1K
$215.00Aug 21$7.150.442.5%3.41%5.86%3.9K29.0K

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 1,073,846
Total Puts 562,485
Put/Call Ratio 0.52
Net Difference 511,361

Prior's Put/Call Breakdown

Total Calls 2,583,998
Total Puts 1,095,227
Put/Call Ratio 0.42
Net Difference 1,488,771

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