Tour v394
NVDA
NVIDIA CORP
$206.84 -0.92%
$207.10 (+0.13%)🌙
as of 07/24 04:01 PM
7/24 16:03

Option Volume

Detail
Current (07/24 4:00pm) 4,198,672
Calls: 2,671,604 (64%)
Puts: 1,527,068 (36%)
Prior (07/23) 2,457,988
Calls: 1,586,345 (65%)
Puts: 871,643 (35%)
Current vs Prior +70.82%
Calls: +68.41% (Calls)
Puts: +75.19% (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 +20.48%
Calls: +17.18%
Puts: +26.71%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/24 4:00pm) $819.54M
Calls: $487.81M (60%)
Puts: $331.72M (40%)
Prior (07/23) $832.16M
Calls: $561.46M (67%)
Puts: $270.70M (33%)
Current vs Prior -1.52%
Calls: -13.12%
Puts: +22.54%
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 -27.90%
Calls: -40.98%
Puts: +6.95%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/24 4:00pm) 0.57
Prior (07/23) 0.55
Current vs Prior +4.03%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +8.51%
Sentiment BULLISH

Open Interest

Detail
Current (07/24 4:00pm) 13,645,419
Calls: 7,537,104 (55%)
Puts: 6,108,315 (45%)
Prior (07/23) 13,428,260
Calls: 7,382,408 (55%)
Puts: 6,045,852 (45%)
Current vs Prior +1.62%
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 -2.31%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 1.24% | 2.73%1.24% | 5.19%9.38% | 14.76%
Prior 3.28% | 3.90%3.28% | 5.59%9.43% | 14.77%
Current vs Prior -16.81% | +7.84%-62.09% | -7.18%-0.56% | -0.04%
Prior 7-Day Avg 2.73% | 3.82%3.05% | 5.65%3.82% | 12.15%
Current vs 7-Day Avg -0.25% | +10.16%-59.32% | -8.18%+145.81% | +21.45%
Prior 7-Day Eod 3.28% | 3.90%2.30% | 5.29%9.47% | 15.01%
Current vs 7-Day Eod -16.81% | +7.84%-45.96% | -2.00%-0.96% | -1.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.01% | 3.49%
Calls: 3.03% | 3.11%
Puts: 2.99% | 3.87%
Prior 3.19% | 2.84%
Calls: 3.52% | 2.78%
Puts: 2.86% | 2.90%
Current vs Prior -5.64% | +22.89%
Prior 7-Day Avg 3.44% | 3.01%
Calls: 3.75% | 2.82%
Puts: 3.14% | 3.21%
Current vs 7-Day Avg -12.57% | +15.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Above-average activity with volume up 71% vs prior. Bullish P/C ratio of 0.57.

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 BULLISH
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 368 of results (avg 4.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2120.7520.85$20.800.5%6380.7918.2K
$180.00Aug 2129.2029.35$29.280.5%4610.8812.9K
$192.50Aug 2118.8018.90$18.850.5%3490.75165
$182.50Aug 2127.0027.15$27.080.6%1390.8633
$185.00Aug 2124.8525.00$24.930.6%510.848.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2124.1524.30$24.230.6%1300.846.1K
$227.50Aug 2122.0522.20$22.130.7%730.8126
$217.50Aug 2114.6014.70$14.650.7%540.6661
$225.00Aug 2120.0020.15$20.080.7%4910.785.6K
$222.50Aug 2118.1018.25$18.180.8%1390.747

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.48, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Jul 310.060.07$0.0714.3%1.4K0.021.7K
$230.00Jul 310.090.10$0.1010.0%6.3K0.0215.7K
$232.50Aug 30.110.13$0.1216.7%330.03606
$215.00Jul 270.120.14$0.1315.4%63.5K0.068.0K
$227.50Jul 310.140.16$0.1513.3%11.2K0.049.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 270.070.08$0.0812.5%5.6K0.022.5K
$170.00Jul 310.120.14$0.1315.4%1.4K0.0274.6K
$195.00Jul 270.150.16$0.166.3%12.6K0.058.3K
$172.50Jul 310.150.17$0.1612.5%1990.02535
$180.00Jul 290.160.19$0.1816.7%3570.03172

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 333.0540.05$36.5519.2%1681.003
$172.50Aug 330.6537.55$34.1020.2%581.0012
$167.50Jul 2439.2539.75$39.501.3%1941.0010
$170.00Jul 2435.3537.25$36.305.2%801.00213
$172.50Jul 2434.2534.75$34.501.4%321.00162
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 240.520.64$0.5820.7%237.3K1.0015.3K
$210.00Jul 242.703.20$2.9516.9%121.9K1.0010.7K
$212.50Jul 245.255.70$5.488.2%9.9K1.004.1K
$215.00Jul 247.758.30$8.036.8%3.0K1.0012.4K
$217.50Jul 2410.3010.75$10.534.3%5.9K1.00272

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 3.9M, top 614.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 240.000.01$0.01100.0%614.8K0.0183.7K
$212.50Jul 240.000.01$0.01100.0%410.4K0.0155.1K
$207.50Jul 240.020.03$0.0333.3%244.4K0.1135.4K
$215.00Jul 240.000.01$0.01100.0%145.8K0.0179.3K
$205.00Jul 241.682.30$1.9931.2%88.3K0.9820.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 240.000.01$0.01100.0%308.5K0.0131.8K
$207.50Jul 240.520.64$0.5820.7%237.3K1.0015.3K
$210.00Jul 242.703.20$2.9516.9%121.9K1.0010.7K
$202.50Jul 240.000.01$0.01100.0%76.9K0.0110.2K
$205.00Jul 271.311.36$1.343.7%59.0K0.366.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 897.4%, max 1931.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 24Sep 4747.1%41.5%1702.4%1482.9K
$170.00Jul 24Sep 4872.7%50.7%1622.4%90213
$237.50Jul 24Aug 7621.4%37.9%1538.4%981.7K
$240.00Jul 24Sep 4664.0%41.6%1495.7%1469.0K
$175.00Jul 24Sep 4753.6%49.8%1414.4%140346
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 24Aug 21747.1%36.8%1931.5%169328
$170.00Jul 24Sep 4872.7%50.7%1622.4%1114.5K
$240.00Jul 24Aug 28664.0%41.9%1482.8%1623
$175.00Jul 24Sep 4753.6%49.8%1414.4%3167.1K
$237.50Jul 24Jul 31621.4%42.1%1374.9%24--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 44.45, avg 5.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Aug 14$0.14$4.86$0.1434.71$240.14
$220.00$222.50Jul 29$0.12$2.38$0.1219.83$220.12
$235.00$240.00Aug 14$0.24$4.76$0.2419.83$235.24
$240.00$245.00Aug 21$0.25$4.75$0.2519.00$240.25
$227.50$230.00Aug 5$0.14$2.36$0.1416.86$227.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 5$0.11$4.89$0.1144.45$174.89
$180.00$175.00Aug 3$0.12$4.88$0.1240.67$179.88
$175.00$170.00Aug 7$0.14$4.86$0.1434.71$174.86
$180.00$177.50Aug 5$0.10$2.40$0.1024.00$179.90
$180.00$175.00Aug 7$0.21$4.79$0.2122.81$179.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 24.00, avg 2.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Sep 4$4.80$4.80$0.2024.00$174.80
$175.00$177.50Aug 3$2.38$2.38$0.1219.83$177.38
$175.00$180.00Aug 14$4.75$4.75$0.2519.00$179.75
$190.00$192.50Jul 29$2.37$2.37$0.1318.23$192.37
$190.00$192.50Aug 3$2.35$2.35$0.1515.67$192.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Aug 21$4.80$4.80$0.2024.00$240.20
$240.00$235.00Aug 7$4.79$4.79$0.2122.81$235.21
$210.00$207.50Jul 24$2.37$2.37$0.1318.23$207.63
$220.00$217.50Jul 29$2.35$2.35$0.1515.67$217.65
$225.00$222.50Jul 29$2.35$2.35$0.1515.67$222.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.54, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 24Jul 27$0.08293.5%39.9%
$190.00Jul 24Jul 27$0.10407.2%47.2%
$215.00Jul 24Jul 27$0.12196.5%27.0%
$197.50Jul 24Jul 27$0.20236.3%36.4%
$170.00Jul 24Jul 27$0.23872.7%82.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 24Jul 27$0.07407.2%47.2%
$192.50Jul 24Jul 27$0.09350.3%43.1%
$215.00Jul 24Jul 27$0.12196.5%27.0%
$195.00Jul 24Jul 27$0.15293.5%39.9%
$237.50Jul 24Jul 29$0.18621.4%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 262 found (cheapest 0.29% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 24$0.03$0.58$0.61$206.89$208.110.29%
$205.00Jul 24$1.99$0.01$2.00$203.00$207.000.97%
$210.00Jul 24$0.01$2.95$2.96$207.04$212.961.43%
$207.50Jul 27$1.81$2.34$4.15$203.35$211.652.01%
$202.50Jul 24$4.63$0.01$4.64$197.86$207.142.24%
$205.00Jul 27$3.30$1.34$4.64$200.36$209.642.24%
$210.00Jul 27$0.84$3.88$4.72$205.28$214.722.28%
$212.50Jul 24$0.01$5.48$5.49$207.01$217.992.65%
$202.50Jul 27$5.20$0.74$5.94$196.56$208.442.87%
$212.50Jul 27$0.34$5.88$6.22$206.28$218.723.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.18% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$197.50Jul 27$0.13$0.24$0.37$197.13$215.37
$215.00$200.00Jul 27$0.13$0.42$0.55$199.45$215.55
$212.50$197.50Jul 27$0.34$0.24$0.58$196.92$213.08
$212.50$200.00Jul 27$0.34$0.42$0.76$199.24$213.26
$215.00$202.50Jul 27$0.13$0.74$0.87$201.63$215.87
$210.00$197.50Jul 27$0.84$0.24$1.08$196.42$211.08
$212.50$202.50Jul 27$0.34$0.74$1.08$201.42$213.58
$217.50$195.00Jul 29$0.48$0.72$1.20$193.80$218.70
$210.00$200.00Jul 27$0.84$0.42$1.26$198.74$211.26
$215.00$205.00Jul 27$0.13$1.34$1.47$203.53$216.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 26.78, avg credit $2.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200205/210Sep 4$4.82$0.1826.78$195.18$209.82
182/185188/190Aug 3$2.39$0.1121.73$182.61$189.89
180/182185/188Aug 21$2.39$0.1121.73$180.11$187.39
182/185188/190Aug 21$2.38$0.1219.83$182.62$189.88
182/185188/190Aug 7$2.36$0.1416.86$182.64$189.86
190/192195/198Aug 7$2.36$0.1416.86$190.14$197.36
185/188190/192Aug 21$2.35$0.1515.67$185.15$192.35
185/190195/200Sep 4$4.70$0.3015.67$185.30$199.70
185/188190/192Aug 7$2.34$0.1614.63$185.16$192.34
188/190192/195Jul 31$2.33$0.1713.71$187.67$194.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 299 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$217.50$220.00Jul 27$0.05$2.4549.00
$220.00$222.50$225.00Jul 29$0.05$2.4549.00
$235.00$240.00$245.00Aug 14$0.10$4.9049.00
$180.00$182.50$185.00Aug 21$0.05$2.4549.00
$205.00$207.50$210.00Aug 21$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 7$0.07$4.9370.43
$222.50$225.00$227.50Jul 24$0.05$2.4549.00
$185.00$187.50$190.00Aug 3$0.05$2.4549.00
$182.50$185.00$187.50Aug 5$0.05$2.4549.00
$170.00$175.00$180.00Aug 14$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 248 found (best net $--, 239 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Jul 29$0.00$5.00
$240.00$245.001:2Aug 3$0.00$5.00
$240.00$245.001:2Jul 24-$0.01$4.99
$235.00$240.001:2Jul 27-$0.01$4.99
$240.00$245.001:2Jul 27-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Aug 3-$0.14$4.86
$175.00$170.001:2Aug 5-$0.16$4.84
$175.00$170.001:2Aug 7-$0.23$4.77
$180.00$175.001:2Aug 7-$0.30$4.70
$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. 84 found (best yield 5.08%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 4$10.500.491.5%5.08%6.60%230123
$210.00Aug 28$10.350.491.5%5.00%6.53%1.6K4.5K
$207.50Aug 21$9.050.510.3%4.38%4.69%2.4K2.1K
$215.00Sep 4$8.850.434.0%4.28%8.22%19740
$215.00Aug 28$7.950.424.0%3.84%7.79%2.4K5.7K
$210.00Aug 21$7.750.471.5%3.75%5.27%8.2K35.3K
$220.00Sep 4$7.050.376.4%3.41%9.77%18045
$212.50Aug 21$6.600.432.7%3.19%5.93%2.4K3.0K
$210.00Aug 14$6.500.461.5%3.14%4.67%1.9K3.6K
$207.50Aug 7$6.200.500.3%3.00%3.32%1.4K638

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 2,671,604
Total Puts 1,527,068
Put/Call Ratio 0.57
Net Difference 1,144,536

Prior's Put/Call Breakdown

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

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