Tour v394
NVDA
NVIDIA CORP
$207.13 -2.32%
7/23 15:42

Option Volume

Detail
Current (07/23 3:30pm) 2,298,379
Calls: 1,474,986 (64%)
Puts: 823,393 (36%)
Prior (07/22) 4,487,769
Calls: 3,041,460 (68%)
Puts: 1,446,309 (32%)
Current vs Prior -48.79%
Calls: -51.50% (Calls)
Puts: -43.07% (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 -34.05%
Calls: -35.31%
Puts: -31.68%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/23 3:30pm) $777.29M
Calls: $485.55M (62%)
Puts: $291.74M (38%)
Prior (07/22) $2.10B
Calls: $1.87B (89%)
Puts: $232.61M (11%)
Current vs Prior -62.98%
Calls: -74.00%
Puts: +25.42%
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 -31.62%
Calls: -41.25%
Puts: -5.94%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/23 3:30pm) 0.56
Prior (07/22) 0.48
Current vs Prior +17.39%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +5.97%
Sentiment BULLISH

Open Interest

Detail
Current (07/23 3:30pm) 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 2.52% | 3.50%2.52% | 5.49%9.63% | 15.05%
Prior 3.28% | 3.90%3.28% | 5.59%9.43% | 14.77%
Current vs Prior -22.96% | -10.36%-22.96% | -1.78%+2.11% | +1.94%
Prior 7-Day Avg 2.73% | 3.82%3.05% | 5.65%3.82% | 12.15%
Current vs 7-Day Avg -7.63% | -8.43%-17.33% | -2.84%+152.43% | +23.86%
Prior 7-Day Eod 3.28% | 3.90%3.28% | 5.59%9.43% | 14.76%
Current vs 7-Day Eod -22.96% | -10.36%-22.96% | -1.77%+2.12% | +1.95%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.06% | 2.83%
Calls: 3.13% | 2.38%
Puts: 0.99% | 3.28%
Prior 3.19% | 2.84%
Calls: 3.52% | 2.78%
Puts: 2.86% | 2.90%
Current vs Prior -35.42% | -0.35%
Prior 7-Day Avg 3.44% | 3.01%
Calls: 3.75% | 2.82%
Puts: 3.14% | 3.21%
Current vs 7-Day Avg -40.17% | -6.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($485.55M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.56.

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
15:30BULLISHBULLISHBULLISH
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 425 of results (avg 3.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Aug 2123.0523.15$23.100.4%270.8181
$180.00Aug 2129.4529.60$29.530.5%7080.8812.8K
$197.50Jul 249.809.85$9.820.5%13.8K0.962.0K
$192.50Aug 2119.1019.20$19.150.5%1430.7681
$207.50Aug 219.509.55$9.530.5%1.8K0.521.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2124.2024.30$24.250.4%7430.825.9K
$225.00Aug 2120.1520.25$20.200.5%910.765.6K
$235.00Aug 2128.5528.70$28.630.5%400.871.2K
$222.50Aug 2118.2518.35$18.300.5%50.725
$220.00Aug 2116.4516.55$16.500.6%660.697.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 102 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 270.050.06$0.0616.7%1.5K0.022.9K
$232.50Jul 290.050.06$0.0616.7%910.0181
$242.50Jul 310.050.06$0.0616.7%590.0162
$245.00Aug 30.050.06$0.0616.7%430.0165
$217.50Jul 240.060.07$0.0714.3%54.8K0.0358.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 240.060.07$0.0714.3%13.9K0.0321.8K
$182.50Jul 270.060.07$0.0714.3%490.01319
$170.00Jul 290.070.08$0.0812.5%40.01280
$185.00Jul 270.080.09$0.0911.1%3290.0211.0K
$197.50Jul 240.100.11$0.119.1%10.0K0.047.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2439.5540.35$39.952.0%301.0010
$170.00Jul 2436.9537.40$37.171.2%131.00211
$172.50Jul 2434.5534.90$34.721.0%181.00152
$175.00Jul 2432.0032.45$32.231.4%1011.00333
$167.50Jul 2739.4041.05$40.224.1%901.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 2412.7012.95$12.831.9%6.3K1.001.8K
$222.50Jul 2415.1515.50$15.332.3%5.9K1.00847
$225.00Jul 2417.7017.95$17.831.4%2.8K1.00617
$227.50Jul 2420.1520.50$20.331.7%3.6K1.00318
$230.00Jul 2422.6522.95$22.801.3%1.2K1.00159

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 2.1M, top 263.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 240.820.83$0.831.2%263.2K0.2862.2K
$212.50Jul 240.350.36$0.362.8%172.9K0.1443.1K
$215.00Jul 240.150.16$0.166.3%165.6K0.0760.2K
$207.50Jul 241.721.75$1.741.7%83.8K0.4833.8K
$220.00Jul 240.030.04$0.0425.0%69.4K0.0247.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 240.980.99$0.991.0%137.2K0.3129.6K
$207.50Jul 242.022.04$2.031.0%130.0K0.5216.2K
$200.00Jul 240.190.20$0.205.0%59.9K0.0825.5K
$210.00Jul 243.553.65$3.602.8%55.2K0.7211.9K
$202.50Jul 240.430.44$0.442.3%51.3K0.1610.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 66.8%, max 147.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 24Sep 4105.9%42.7%147.7%432.9K
$170.00Jul 24Aug 28125.4%52.3%139.8%74380
$237.50Jul 24Aug 787.9%39.3%123.5%161.6K
$240.00Jul 24Sep 494.0%42.8%119.3%2538.8K
$177.50Jul 24Aug 5111.6%51.2%117.9%253235
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Sep 4125.4%50.9%146.5%8634.2K
$177.50Jul 24Aug 5111.6%51.2%117.9%1.2K1.7K
$175.00Jul 24Sep 4108.4%49.8%117.6%1.5K7.0K
$240.00Jul 24Aug 2894.0%43.3%116.9%7226
$180.00Jul 24Sep 4102.5%48.5%111.2%1.8K20.0K

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 5.37)

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$0.17$4.83$0.1728.41$240.17
$232.50$235.00Aug 5$0.10$2.40$0.1024.00$232.60
$222.50$225.00Jul 29$0.12$2.38$0.1219.83$222.62
$232.50$235.00Aug 7$0.12$2.38$0.1219.83$232.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 7$0.11$4.89$0.1144.45$174.89
$195.00$192.50Jul 27$0.10$2.40$0.1024.00$194.90
$190.00$187.50Jul 29$0.10$2.40$0.1024.00$189.90
$175.00$170.00Aug 14$0.21$4.79$0.2122.81$174.79
$187.50$185.00Jul 31$0.11$2.39$0.1121.73$187.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 found (best R:R 24.00, avg 2.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$187.50$190.00Jul 29$2.40$2.40$0.1024.00$189.90
$185.00$187.50Aug 7$2.40$2.40$0.1024.00$187.40
$170.00$175.00Aug 21$4.78$4.78$0.2221.73$174.78
$190.00$192.50Jul 29$2.38$2.38$0.1219.83$192.38
$182.50$185.00Aug 3$2.38$2.38$0.1219.83$184.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$217.50$215.00Jul 24$2.38$2.38$0.1219.83$215.12
$232.50$230.00Aug 5$2.38$2.38$0.1219.83$230.12
$235.00$230.00Aug 7$4.75$4.75$0.2519.00$230.25
$245.00$240.00Aug 21$4.75$4.75$0.2519.00$240.25
$240.00$235.00Aug 14$4.73$4.73$0.2717.52$235.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.48, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Jul 24Jul 27$0.0658.6%36.2%
$175.00Jul 24Jul 27$0.07108.4%65.5%
$187.50Jul 24Jul 27$0.1279.7%49.7%
$220.00Jul 24Jul 27$0.1252.9%34.4%
$192.50Jul 24Jul 27$0.2366.3%43.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 24Jul 27$0.0593.2%56.3%
$240.00Jul 24Jul 27$0.0594.0%52.8%
$185.00Jul 24Jul 27$0.0784.0%53.1%
$187.50Jul 24Jul 27$0.0879.7%49.7%
$190.00Jul 24Jul 27$0.1270.5%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 1.82% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 24$1.74$2.03$3.77$203.73$211.271.82%
$205.00Jul 24$3.20$0.99$4.19$200.81$209.192.02%
$210.00Jul 24$0.83$3.60$4.43$205.57$214.432.14%
$202.50Jul 24$5.15$0.44$5.59$196.91$208.092.70%
$207.50Jul 27$2.80$3.05$5.85$201.65$213.352.82%
$212.50Jul 24$0.36$5.65$6.01$206.49$218.512.90%
$205.00Jul 27$4.20$1.98$6.18$198.82$211.182.98%
$210.00Jul 27$1.74$4.50$6.24$203.76$216.243.01%
$202.50Jul 27$5.95$1.23$7.18$195.32$209.683.47%
$212.50Jul 27$1.00$6.28$7.28$205.22$219.783.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.17% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$200.00Jul 24$0.16$0.20$0.36$199.64$215.36
$212.50$200.00Jul 24$0.36$0.20$0.56$199.44$213.06
$215.00$202.50Jul 24$0.16$0.44$0.60$201.90$215.60
$217.50$195.00Jul 27$0.30$0.31$0.61$194.39$218.11
$217.50$197.50Jul 27$0.30$0.48$0.78$196.72$218.28
$212.50$202.50Jul 24$0.36$0.44$0.80$201.70$213.30
$215.00$195.00Jul 27$0.56$0.31$0.87$194.13$215.87
$210.00$200.00Jul 24$0.83$0.20$1.03$198.97$211.03
$215.00$197.50Jul 27$0.56$0.48$1.04$196.46$216.04
$217.50$200.00Jul 27$0.30$0.76$1.06$198.94$218.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 21.73, avg credit $2.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
182/185188/190Aug 7$2.39$0.1121.73$182.61$189.89
180/182185/188Aug 21$2.39$0.1121.73$180.11$187.39
185/188190/192Jul 31$2.38$0.1219.83$185.12$192.38
185/188190/192Aug 3$2.37$0.1318.23$185.13$192.37
170/175180/185Aug 14$4.74$0.2618.23$170.26$184.74
182/185188/190Aug 21$2.37$0.1318.23$182.63$189.87
185/188190/192Aug 7$2.36$0.1416.86$185.14$192.36
188/190192/195Aug 3$2.35$0.1515.67$187.65$194.85
182/185190/192Aug 3$2.34$0.1614.62$182.66$192.34
180/182188/190Aug 7$2.34$0.1614.62$180.16$189.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 312 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$192.50$195.00$197.50Aug 7$0.05$2.4549.00
$227.50$230.00$232.50Aug 7$0.05$2.4549.00
$180.00$182.50$185.00Aug 21$0.05$2.4549.00
$172.50$175.00$177.50Jul 24$0.06$2.4440.67
$180.00$182.50$185.00Jul 24$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$195.00$200.00$205.00Aug 28$0.07$4.9370.43
$200.00$205.00$210.00Sep 4$0.08$4.9261.50
$195.00$197.50$200.00Jul 24$0.05$2.4549.00
$187.50$190.00$192.50Jul 31$0.05$2.4549.00
$202.50$205.00$207.50Aug 3$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. 242 found (best net $--, 234 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
$240.00$245.001:2Aug 3-$0.01$4.99
$235.00$240.001:2Jul 27-$0.02$4.98
$240.00$245.001:2Jul 29-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Aug 3-$0.12$4.88
$180.00$175.001:2Aug 3-$0.15$4.85
$175.00$170.001:2Aug 7-$0.25$4.75
$180.00$175.001:2Aug 7-$0.25$4.75
$175.00$170.001:2Aug 14-$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 5.70%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 4$11.800.511.4%5.70%7.08%374--
$210.00Aug 28$10.850.501.4%5.24%6.62%1.4K3.7K
$207.50Aug 21$9.500.520.2%4.59%4.77%1.8K1.6K
$215.00Sep 4$9.450.453.8%4.56%8.36%60--
$215.00Aug 28$8.600.433.8%4.15%7.95%9715.6K
$210.00Aug 21$8.200.481.4%3.96%5.34%10.5K35.6K
$220.00Sep 4$7.600.396.2%3.67%9.88%70--
$212.50Aug 21$7.100.442.6%3.43%6.02%1.0K2.9K
$210.00Aug 14$7.000.471.4%3.38%4.77%2.2K3.4K
$207.50Aug 7$6.700.520.2%3.23%3.41%953478

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 1,474,986
Total Puts 823,393
Put/Call Ratio 0.56
Net Difference 651,593

Prior's Put/Call Breakdown

Total Calls 3,041,460
Total Puts 1,446,309
Put/Call Ratio 0.48
Net Difference 1,595,151

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