Tour v394
NVDA
NVIDIA CORP
$208.76 -1.56%
$209.42 (+0.32%)🌙
as of 07/23 04:18 PM
7/23 16:18

Option Volume

Detail
Current (07/23 4:00pm) 2,457,988
Calls: 1,586,345 (65%)
Puts: 871,643 (35%)
Prior (07/22) 5,145,521
Calls: 3,396,011 (66%)
Puts: 1,749,510 (34%)
Current vs Prior -52.23%
Calls: -53.29% (Calls)
Puts: -50.18% (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 -29.47%
Calls: -30.42%
Puts: -27.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/23 4:00pm) $832.16M
Calls: $561.46M (67%)
Puts: $270.70M (33%)
Prior (07/22) $2.04B
Calls: $1.69B (83%)
Puts: $354.44M (17%)
Current vs Prior -59.24%
Calls: -66.72%
Puts: -23.63%
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 -26.79%
Calls: -32.07%
Puts: -12.72%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/23 4:00pm) 0.55
Prior (07/22) 0.52
Current vs Prior +6.66%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +4.32%
Sentiment BULLISH

Open Interest

Detail
Current (07/23 4:00pm) 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 2.30% | 3.31%2.30% | 5.29%9.47% | 15.01%
Prior 3.28% | 3.90%3.28% | 5.59%9.43% | 14.77%
Current vs Prior -29.85% | -15.36%-29.85% | -5.29%+0.40% | +1.64%
Prior 7-Day Avg 2.73% | 3.82%3.05% | 5.65%3.82% | 12.15%
Current vs 7-Day Avg -15.89% | -13.54%-24.72% | -6.31%+148.20% | +23.48%
Prior 7-Day Eod 3.28% | 3.90%3.28% | 5.59%9.43% | 14.76%
Current vs 7-Day Eod -29.85% | -15.36%-29.84% | -5.28%+0.41% | +1.65%
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 67% call dollar volume ($561.46M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.55.

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
16:00BULLISHBULLISHBULLISH
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 358 of results (avg 4.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Aug 2128.6028.75$28.680.5%280.878
$195.00Jul 3114.8514.95$14.900.7%2.1K0.866.4K
$192.50Aug 2120.2520.40$20.330.7%1430.7781
$187.50Aug 2124.2524.45$24.350.8%410.8381
$205.00Aug 2111.6511.75$11.700.9%3.8K0.5919.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2115.3015.40$15.350.7%710.677.6K
$230.00Aug 2122.8523.00$22.930.7%7430.805.9K
$205.00Aug 217.257.30$7.280.7%1.7K0.4119.6K
$227.50Aug 2120.8020.95$20.880.7%260.77--
$222.50Aug 2117.0017.15$17.080.9%60.705

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 90 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 270.050.06$0.0616.7%1.6K0.022.9K
$217.50Jul 240.060.07$0.0714.3%62.7K0.0458.6K
$240.00Jul 310.060.07$0.0714.3%9470.0110.1K
$227.50Jul 290.120.14$0.1315.4%8190.032.7K
$235.00Jul 310.120.13$0.137.7%1.3K0.039.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 240.060.07$0.0714.3%11.0K0.037.3K
$185.00Jul 270.070.08$0.0812.5%3680.0211.0K
$175.00Jul 290.090.10$0.1010.0%180.0133
$200.00Jul 240.100.11$0.119.1%62.2K0.0525.5K
$190.00Jul 270.100.12$0.1118.2%2.1K0.031.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 2437.8042.05$39.9210.6%301.0010
$170.00Jul 2436.9540.80$38.889.9%131.00211
$172.50Jul 2432.8039.35$36.0818.2%181.00152
$175.00Jul 2430.3036.85$33.5819.5%1011.00333
$177.50Jul 2429.4533.35$31.4012.4%1231.00235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3125.9527.05$26.504.2%61.0087
$237.50Jul 3127.9529.65$28.805.9%41.006
$240.00Jul 3130.4032.05$31.235.3%2401.0061
$250.00Jul 3139.4542.05$40.756.4%21.00--
$250.00Aug 1438.3543.95$41.1513.6%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 525 active (total vol 2.2M, top 287.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 241.121.17$1.154.3%287.9K0.3962.2K
$212.50Jul 240.440.46$0.454.4%182.1K0.1943.1K
$215.00Jul 240.160.17$0.175.9%178.3K0.0860.2K
$207.50Jul 242.382.47$2.423.7%93.2K0.6233.8K
$220.00Jul 240.030.04$0.0425.0%74.6K0.0247.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 240.490.51$0.504.0%143.9K0.2029.6K
$207.50Jul 241.151.19$1.173.4%134.5K0.3816.2K
$200.00Jul 240.100.11$0.119.1%62.2K0.0525.5K
$210.00Jul 242.362.41$2.382.1%57.8K0.6111.9K
$202.50Jul 240.210.22$0.224.5%53.3K0.0910.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 73.2%, max 169.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 24Sep 4114.6%42.6%169.3%725.1K
$170.00Jul 24Aug 28131.1%53.2%146.3%74380
$245.00Jul 24Sep 4102.9%42.8%140.5%432.9K
$177.50Jul 24Aug 5117.4%51.5%128.2%253235
$180.00Jul 24Sep 4108.2%48.0%125.2%6348.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Sep 4131.1%50.9%157.4%8684.2K
$175.00Jul 24Sep 4114.0%49.3%131.0%1.7K7.0K
$177.50Jul 24Aug 5117.4%51.5%128.2%1.3K1.7K
$180.00Jul 24Sep 4108.2%48.0%125.2%2.0K20.0K
$182.50Jul 24Aug 2199.1%44.7%121.6%2.4K11.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 49.00, avg 5.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Aug 7$0.10$4.90$0.1049.00$240.10
$245.00$250.00Aug 14$0.12$4.88$0.1240.67$245.12
$235.00$240.00Aug 5$0.13$4.87$0.1337.46$235.13
$215.00$217.50Jul 24$0.10$2.40$0.1024.00$215.10
$240.00$245.00Aug 14$0.21$4.79$0.2122.81$240.21
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 7$0.16$4.84$0.1630.25$179.84
$175.00$170.00Aug 14$0.19$4.81$0.1925.32$174.81
$182.50$180.00Aug 5$0.10$2.40$0.1024.00$182.40
$202.50$200.00Jul 24$0.11$2.39$0.1121.73$202.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 376 found (best R:R 37.46, avg 3.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 21$4.87$4.87$0.1337.46$174.87
$182.50$185.00Aug 3$2.40$2.40$0.1024.00$184.90
$185.00$187.50Aug 3$2.40$2.40$0.1024.00$187.40
$180.00$182.50Aug 5$2.40$2.40$0.1024.00$182.40
$195.00$197.50Jul 27$2.38$2.38$0.1219.83$197.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$245.00Aug 14$4.87$4.87$0.1337.46$245.13
$225.00$222.50Jul 29$2.40$2.40$0.1024.00$222.60
$250.00$240.00Jul 31$9.52$9.52$0.4819.83$240.48
$225.00$222.50Jul 27$2.35$2.35$0.1515.67$222.65
$232.50$230.00Aug 5$2.35$2.35$0.1515.67$230.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.65, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Jul 24Jul 27$0.0754.0%33.5%
$220.00Jul 24Jul 27$0.1547.9%32.6%
$217.50Jul 24Jul 27$0.3043.2%31.9%
$197.50Jul 24Jul 27$0.3255.7%37.6%
$202.50Jul 24Jul 27$0.5344.5%33.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 24Jul 27$0.0690.2%55.0%
$187.50Jul 24Jul 27$0.0685.9%51.1%
$190.00Jul 24Jul 27$0.0876.5%47.3%
$192.50Jul 24Jul 27$0.1070.2%43.5%
$195.00Jul 24Jul 27$0.1562.6%40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 1.69% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 24$1.15$2.38$3.53$206.47$213.531.69%
$207.50Jul 24$2.42$1.17$3.59$203.91$211.091.72%
$212.50Jul 24$0.45$4.18$4.63$207.87$217.132.22%
$205.00Jul 24$4.28$0.50$4.78$200.22$209.782.29%
$210.00Jul 27$2.18$3.43$5.61$204.39$215.612.69%
$207.50Jul 27$3.47$2.20$5.67$201.83$213.172.72%
$212.50Jul 27$1.29$5.00$6.29$206.21$218.793.01%
$205.00Jul 27$5.13$1.34$6.47$198.53$211.473.10%
$215.00Jul 24$0.17$6.35$6.52$208.48$221.523.12%
$202.50Jul 24$6.55$0.22$6.77$195.73$209.273.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.19% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$202.50Jul 24$0.17$0.22$0.39$202.11$215.39
$220.00$197.50Jul 27$0.19$0.30$0.49$197.01$220.49
$212.50$202.50Jul 24$0.45$0.22$0.67$201.83$213.17
$215.00$205.00Jul 24$0.17$0.50$0.67$204.33$215.67
$217.50$197.50Jul 27$0.37$0.30$0.67$196.83$218.17
$220.00$200.00Jul 27$0.19$0.48$0.67$199.33$220.67
$217.50$200.00Jul 27$0.37$0.48$0.85$199.15$218.35
$212.50$205.00Jul 24$0.45$0.50$0.95$204.05$213.45
$220.00$202.50Jul 27$0.19$0.80$0.99$201.51$220.99
$215.00$197.50Jul 27$0.71$0.30$1.01$196.49$216.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 19.83, avg credit $2.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/188190/192Aug 3$2.38$0.1219.83$185.12$192.38
190/195200/205Sep 4$4.75$0.2519.00$190.25$204.75
170/175180/185Aug 14$4.74$0.2618.23$170.26$184.74
188/190192/195Aug 21$2.37$0.1318.23$187.63$194.87
185/188190/192Aug 7$2.36$0.1416.86$185.14$192.36
188/190192/195Aug 7$2.36$0.1416.86$187.64$194.86
182/185188/190Aug 21$2.35$0.1515.67$182.65$189.85
185/188190/192Aug 21$2.35$0.1515.67$185.15$192.35
188/190192/195Aug 3$2.34$0.1614.62$187.66$194.84
210/215225/230Sep 4$4.67$0.3314.15$210.33$229.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 314 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
$240.00$245.00$250.00Aug 5$0.07$4.9370.43
$240.00$245.00$250.00Aug 14$0.09$4.9154.56
$190.00$195.00$200.00Aug 28$0.09$4.9154.56
$190.00$192.50$195.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Aug 28$0.05$4.9599.00
$170.00$175.00$180.00Aug 28$0.06$4.9482.33
$182.50$185.00$187.50Aug 5$0.05$2.4549.00
$217.50$220.00$222.50Aug 5$0.05$2.4549.00
$182.50$185.00$187.50Aug 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. 254 found (best net $-0.15, 247 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Jul 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
$245.00$250.001:2Jul 27-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$220.001:2Sep 4-$0.15$24.85
$175.00$170.001:2Aug 3-$0.11$4.89
$180.00$175.001:2Aug 3-$0.13$4.87
$175.00$170.001:2Aug 7-$0.22$4.78
$180.00$175.001:2Aug 7-$0.28$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 5.65%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 4$11.800.510.6%5.65%6.25%421--
$210.00Aug 28$11.500.520.6%5.51%6.10%1.5K3.7K
$215.00Sep 4$9.450.453.0%4.53%7.52%60--
$215.00Aug 28$9.200.453.0%4.41%7.40%1.0K5.6K
$210.00Aug 21$8.900.500.6%4.26%4.86%10.7K35.6K
$220.00Sep 4$8.050.405.4%3.86%9.24%70--
$212.50Aug 21$7.700.461.8%3.69%5.48%1.1K2.9K
$210.00Aug 14$7.600.500.6%3.64%4.23%2.3K3.4K
$220.00Aug 28$7.100.395.4%3.40%8.79%1.2K6.1K
$215.00Aug 21$6.600.423.0%3.16%6.15%12.8K29.0K

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 1,586,345
Total Puts 871,643
Put/Call Ratio 0.55
Net Difference 714,702

Prior's Put/Call Breakdown

Total Calls 3,396,011
Total Puts 1,749,510
Put/Call Ratio 0.52
Net Difference 1,646,501

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