Tour v394
NVDA
NVIDIA CORP
$209.00 -1.45%
7/23 14:00

Option Volume

Detail
Current (07/23 2:00pm) 1,870,067
Calls: 1,221,107 (65%)
Puts: 648,960 (35%)
Prior (07/22) 4,199,349
Calls: 2,891,028 (69%)
Puts: 1,308,321 (31%)
Current vs Prior -55.47%
Calls: -57.76% (Calls)
Puts: -50.40% (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 -46.34%
Calls: -46.44%
Puts: -46.15%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/23 2:00pm) $641.21M
Calls: $453.83M (71%)
Puts: $187.38M (29%)
Prior (07/22) $2.01B
Calls: $1.80B (90%)
Puts: $203.63M (10%)
Current vs Prior -68.07%
Calls: -74.85%
Puts: -7.98%
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 -43.59%
Calls: -45.09%
Puts: -39.59%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/23 2:00pm) 0.53
Prior (07/22) 0.45
Current vs Prior +17.44%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +0.90%
Sentiment BULLISH

Open Interest

Detail
Current (07/23 2:00pm) 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 2.54% | 3.53%2.54% | 5.53%9.55% | 14.95%
Prior 3.28% | 3.90%3.28% | 5.59%9.43% | 14.77%
Current vs Prior -22.49% | -9.57%-22.49% | -1.11%+1.30% | +1.26%
Prior 7-Day Avg 2.73% | 3.82%3.05% | 5.65%3.82% | 12.15%
Current vs 7-Day Avg -7.06% | -7.63%-16.82% | -2.18%+150.42% | +23.03%
Prior 7-Day Eod 3.28% | 3.90%3.28% | 5.59%9.43% | 14.76%
Current vs 7-Day Eod -22.49% | -9.57%-22.48% | -1.10%+1.31% | +1.27%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.31% | 2.00%
Calls: 1.40% | 2.56%
Puts: 1.22% | 1.44%
Prior 3.19% | 2.84%
Calls: 3.52% | 2.78%
Puts: 2.86% | 2.90%
Current vs Prior -58.93% | -29.58%
Prior 7-Day Avg 3.44% | 3.01%
Calls: 3.75% | 2.82%
Puts: 3.14% | 3.21%
Current vs 7-Day Avg -61.95% | -33.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($453.83M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.53.

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
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 432 of results (avg 3.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2126.7026.80$26.750.4%470.858.9K
$192.50Aug 2120.5520.65$20.600.5%1430.7881
$182.50Aug 2128.8529.00$28.930.5%20.888
$195.00Aug 2118.6518.75$18.700.5%6950.7413.2K
$187.50Aug 2124.5524.70$24.630.6%270.8381
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2126.9527.05$27.000.4%390.851.2K
$227.50Aug 2120.6520.75$20.700.5%260.77--
$222.50Aug 2116.9017.00$16.950.6%50.705
$230.00Aug 2122.6522.80$22.730.7%3900.805.9K
$222.50Jul 3114.2514.35$14.300.7%1.8K0.84138

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 99 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 240.060.07$0.0714.3%57.0K0.0347.8K
$227.50Jul 270.060.07$0.0714.3%5240.02777
$237.50Jul 290.060.07$0.0714.3%140.0174
$242.50Jul 310.060.07$0.0714.3%590.0162
$240.00Jul 310.080.09$0.0911.1%7380.0210.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 240.050.06$0.0616.7%3.8K0.0210.8K
$180.00Jul 270.050.06$0.0616.7%4510.01372
$195.00Jul 240.070.08$0.0812.5%11.1K0.0321.8K
$170.00Jul 290.080.09$0.0911.1%40.01280
$197.50Jul 240.100.11$0.119.1%8.0K0.047.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2740.8043.30$42.055.9%721.00--
$170.00Jul 2736.0541.65$38.8514.4%1761.005
$172.50Jul 2735.7538.55$37.157.5%781.001
$175.00Jul 2733.1034.55$33.834.3%1061.0014
$177.50Jul 2730.4033.15$31.788.7%2231.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 2413.1013.65$13.384.1%3.4K1.00847
$225.00Jul 2415.3516.15$15.755.1%1.4K1.00617
$227.50Jul 2418.3018.75$18.522.4%2.1K1.00318
$230.00Jul 2420.4021.35$20.884.5%6281.00159
$232.50Jul 2423.1523.95$23.553.4%3421.0015

Most actively traded options today. High liquidity = easy entry/exit. 516 active (total vol 1.7M, top 215.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 241.511.53$1.521.3%215.5K0.4262.2K
$212.50Jul 240.690.70$0.701.4%151.4K0.2443.1K
$215.00Jul 240.290.30$0.303.3%136.8K0.1260.2K
$207.50Jul 242.842.88$2.861.4%59.7K0.6233.8K
$220.00Jul 240.060.07$0.0714.3%57.0K0.0347.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 240.610.63$0.623.2%107.7K0.2129.6K
$207.50Jul 241.291.30$1.300.8%99.9K0.3816.2K
$200.00Jul 240.160.17$0.175.9%51.9K0.0625.5K
$210.00Jul 242.432.46$2.451.2%44.2K0.5811.9K
$202.50Jul 240.300.31$0.313.2%39.8K0.1110.0K

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 66.8%, max 177.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Aug 28139.6%52.0%168.2%72380
$250.00Jul 24Sep 4108.8%42.3%157.1%405.1K
$175.00Jul 24Aug 28121.7%50.1%143.1%110368
$245.00Jul 24Sep 497.5%42.5%129.2%192.9K
$180.00Jul 24Sep 4104.2%48.1%116.3%1288.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Sep 4139.6%50.3%177.3%6244.2K
$175.00Jul 24Sep 4121.7%49.1%147.9%8277.0K
$180.00Jul 24Sep 4104.2%48.1%116.3%1.7K20.0K
$182.50Jul 24Aug 2195.1%44.5%113.9%2.3K11.3K
$172.50Jul 24Jul 31130.6%64.2%103.3%5245.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 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$0.11$4.89$0.1144.45$240.11
$245.00$250.00Aug 14$0.13$4.87$0.1337.46$245.13
$235.00$240.00Aug 5$0.16$4.84$0.1630.25$235.16
$232.50$235.00Aug 3$0.10$2.40$0.1024.00$232.60
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
$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
$192.50$190.00Jul 29$0.12$2.38$0.1219.83$192.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 372 found (best R:R 34.71, avg 2.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 21$4.82$4.82$0.1826.78$174.82
$177.50$180.00Jul 29$2.39$2.39$0.1121.73$179.89
$180.00$185.00Aug 14$4.78$4.78$0.2221.73$184.78
$195.00$197.50Jul 27$2.38$2.38$0.1219.83$197.38
$175.00$180.00Aug 14$4.72$4.72$0.2816.86$179.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$240.00$235.00Aug 7$4.77$4.77$0.2320.74$235.23
$222.50$220.00Jul 24$2.38$2.38$0.1219.83$220.12
$232.50$230.00Jul 31$2.38$2.38$0.1219.83$230.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Jul 24Jul 27$0.0562.0%38.9%
$237.50Jul 24Jul 29$0.0680.2%45.2%
$225.00Jul 24Jul 27$0.0758.5%37.2%
$222.50Jul 24Jul 27$0.1353.1%35.7%
$220.00Jul 24Jul 27$0.2149.5%34.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 24Jul 27$0.0595.1%59.6%
$185.00Jul 24Jul 27$0.0692.0%56.4%
$187.50Jul 24Jul 27$0.0886.6%53.1%
$190.00Jul 24Jul 27$0.1079.8%49.9%
$192.50Jul 24Jul 27$0.1472.3%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 244 found (cheapest 1.90% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 24$1.52$2.45$3.97$206.03$213.971.90%
$207.50Jul 24$2.86$1.30$4.16$203.34$211.661.99%
$212.50Jul 24$0.70$4.10$4.80$207.70$217.302.30%
$205.00Jul 24$4.70$0.62$5.32$199.68$210.322.55%
$210.00Jul 27$2.57$3.48$6.05$203.95$216.052.89%
$207.50Jul 27$3.90$2.32$6.22$201.28$213.722.98%
$215.00Jul 24$0.30$6.23$6.53$208.47$221.533.12%
$212.50Jul 27$1.58$5.00$6.58$205.92$219.083.15%
$205.00Jul 27$5.60$1.50$7.10$197.90$212.103.40%
$202.50Jul 24$6.88$0.31$7.19$195.31$209.693.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.15% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$200.00Jul 24$0.14$0.17$0.31$199.69$217.81
$215.00$200.00Jul 24$0.30$0.17$0.47$199.53$215.47
$217.50$202.50Jul 24$0.14$0.31$0.45$202.05$217.95
$215.00$202.50Jul 24$0.30$0.31$0.61$201.89$215.61
$220.00$197.50Jul 27$0.28$0.41$0.69$196.81$220.69
$217.50$205.00Jul 24$0.14$0.62$0.76$204.24$218.26
$212.50$200.00Jul 24$0.70$0.17$0.87$199.13$213.37
$220.00$200.00Jul 27$0.28$0.61$0.89$199.11$220.89
$215.00$205.00Jul 24$0.30$0.62$0.92$204.08$215.92
$217.50$197.50Jul 27$0.50$0.41$0.91$196.59$218.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 26.78, avg credit $2.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175185/190Sep 4$4.82$0.1826.78$170.18$189.82
180/182185/188Aug 21$2.39$0.1121.73$180.11$187.39
188/190192/195Aug 3$2.36$0.1416.86$187.64$194.86
182/185188/190Aug 21$2.36$0.1416.86$182.64$189.86
185/188190/192Aug 21$2.35$0.1515.67$185.15$192.35
188/190192/195Aug 21$2.34$0.1614.63$187.66$194.84
190/192195/198Aug 21$2.34$0.1614.63$190.16$197.34
185/188190/192Aug 7$2.34$0.1614.62$185.16$192.34
202/205208/210Aug 5$2.33$0.1713.71$202.67$209.83
188/190195/198Aug 7$2.33$0.1713.71$187.67$197.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 326 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 28$0.07$4.9370.43
$235.00$240.00$245.00Aug 5$0.08$4.9261.50
$205.00$210.00$215.00Sep 4$0.08$4.9261.50
$230.00$232.50$235.00Aug 7$0.05$2.4549.00
$240.00$245.00$250.00Aug 14$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 14$0.06$4.9482.33
$170.00$175.00$180.00Aug 7$0.07$4.9370.43
$240.00$245.00$250.00Aug 21$0.08$4.9261.50
$200.00$205.00$210.00Aug 28$0.09$4.9154.56
$190.00$192.50$195.00Jul 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. 249 found (best net $--, 244 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$250.001:2Jul 27$0.00$5.00
$245.00$250.001:2Jul 29$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Aug 3-$0.12$4.88
$180.00$175.001:2Aug 3-$0.16$4.84
$180.00$175.001:2Aug 5-$0.20$4.80
$175.00$170.001:2Aug 7-$0.23$4.77
$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. 99 found (best yield 6.08%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 4$12.700.520.5%6.08%6.56%345--
$210.00Aug 28$11.700.520.5%5.60%6.08%1.3K3.7K
$215.00Sep 4$10.350.472.9%4.95%7.82%51--
$215.00Aug 28$9.350.452.9%4.47%7.34%6505.6K
$210.00Aug 21$9.150.510.5%4.38%4.86%7.4K35.6K
$220.00Sep 4$8.250.405.3%3.95%9.21%53--
$210.00Aug 14$7.900.500.5%3.78%4.26%1.9K3.4K
$212.50Aug 21$7.900.471.7%3.78%5.45%9502.9K
$220.00Aug 28$7.350.395.3%3.52%8.78%6086.1K
$215.00Aug 21$6.800.422.9%3.25%6.12%11.6K29.0K

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 1,221,107
Total Puts 648,960
Put/Call Ratio 0.53
Net Difference 572,147

Prior's Put/Call Breakdown

Total Calls 2,891,028
Total Puts 1,308,321
Put/Call Ratio 0.45
Net Difference 1,582,707

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