Tour v528
NVDA
NVIDIA CORP
$218.75 +2.27%
9/17 10:00

Option Volume

Detail
Current (09/17 10:00am) 514,497
Calls: 359,633 (70%)
Puts: 154,864 (30%)
Prior (09/16) 493,163
Calls: 375,428 (76%)
Puts: 117,735 (24%)
Current vs Prior +4.33%
Calls: -4.21% (Calls)
Puts: +31.54% (Puts)
Prior 7-Day Total 20,690,844
Calls: 13,361,055 (65%)
Puts: 7,329,789 (35%)
Prior 7-Day Average 2,955,834
Calls: 1,908,722 (65%)
Puts: 1,047,112 (35%)
Current vs Prior 7-Day Avg -82.59%
Calls: -81.16%
Puts: -85.21%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 10:00am) $137.77M
Calls: $111.70M (81%)
Puts: $26.07M (19%)
Prior (09/16) $139.04M
Calls: $109.05M (78%)
Puts: $29.99M (22%)
Current vs Prior -0.92%
Calls: +2.43%
Puts: -13.08%
Prior 7-Day Total $6.49B
Calls: $4.56B (70%)
Puts: $1.93B (30%)
Prior 7-Day Average $927.62M
Calls: $651.86M (70%)
Puts: $275.76M (30%)
Current vs Prior 7-Day Avg -85.15%
Calls: -82.87%
Puts: -90.55%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 10:00am) 0.43
Prior (09/16) 0.31
Current vs Prior +37.31%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -21.26%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 10:00am) 15,761,417
Calls: 8,374,720 (53%)
Puts: 7,386,697 (47%)
Prior (09/16) 15,804,706
Calls: 8,442,397 (53%)
Puts: 7,362,309 (47%)
Current vs Prior -0.27%
Prior 7-Day Total 109,192,711
Calls: 57,999,585 (53%)
Puts: 51,193,126 (47%)
Prior 7-Day Average 15,598,958
Calls: 8,285,655 (53%)
Puts: 7,313,303 (47%)
Current vs Prior 7-Day Avg +1.04%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.34% | 2.96%2.34% | 4.33%2.34% | 8.49%
Prior 2.43% | 3.51%3.51% | 5.11%2.43% | 9.05%
Current vs Prior -3.58% | -15.64%-33.34% | -15.35%-3.58% | -6.14%
Prior 7-Day Avg 2.54% | 3.57%2.57% | 4.71%4.09% | 9.64%
Current vs 7-Day Avg -7.69% | -16.97%-8.89% | -8.10%-42.75% | -11.90%
Prior 7-Day Eod 2.43% | 3.51%3.02% | 4.86%1.30% | 8.95%
Current vs 7-Day Eod -3.58% | -15.64%-22.38% | -10.95%+80.55% | -5.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.17% | 2.33%
Calls: 1.14% | 1.50%
Puts: 1.20% | 3.17%
Prior 1.06% | 1.37%
Calls: 1.62% | 1.17%
Puts: 0.49% | 1.57%
Current vs Prior +10.38% | +70.07%
Prior 7-Day Avg 2.30% | 2.72%
Calls: 2.07% | 2.35%
Puts: 2.52% | 3.08%
Current vs 7-Day Avg -49.07% | -14.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($111.70M) vs puts ($26.07M). Extreme bullish P/C ratio of 0.43 - heavy call buying (359,633 calls vs 154,864 puts). P/C ratio rising 37% - increased hedging/bearish positioning.

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
15:00BULLISHBULLISHBULLISH
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 396 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1838.8038.95$38.880.4%311.0013.9K
$235.00Oct 162.552.56$2.550.4%9.4K0.2337.3K
$185.00Sep 1833.8033.95$33.880.4%1191.0010.3K
$175.00Sep 2343.8544.05$43.950.5%--1.0030
$175.00Sep 1843.7543.95$43.850.5%131.008.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1610.9010.95$10.930.5%1790.6011.7K
$250.00Sep 1831.1531.30$31.230.5%--1.00140
$235.00Oct 1618.0018.10$18.050.6%560.773.7K
$245.00Sep 1826.1526.30$26.230.6%--1.0017
$235.00Oct 216.8516.95$16.900.6%130.855.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 109 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Sep 180.080.09$0.0911.1%8.8K0.0425.0K
$225.00Sep 180.230.24$0.244.2%35.3K0.1187.3K
$222.50Sep 180.590.60$0.601.7%22.7K0.2364.8K
$230.00Sep 210.140.15$0.156.7%8040.064.8K
$227.50Sep 210.280.30$0.296.9%7900.101.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 180.140.15$0.156.7%7.6K0.0655.8K
$212.50Sep 180.280.29$0.293.4%5.7K0.1116.3K
$207.50Sep 180.100.11$0.119.1%3.1K0.0410.0K
$215.00Sep 180.590.60$0.601.7%11.4K0.2126.3K
$205.00Sep 180.070.08$0.0812.5%4.8K0.0328.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 2133.8034.00$33.900.6%--1.0021
$190.00Sep 2128.7529.00$28.880.9%11.0047
$192.50Sep 2126.3026.50$26.400.8%--1.0071
$195.00Sep 2123.8524.05$23.950.8%--1.00130
$197.50Sep 2121.3521.55$21.450.9%201.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1811.1511.30$11.231.3%6601.009.0K
$232.50Sep 1813.6513.80$13.731.1%--1.00266
$235.00Sep 1816.1516.30$16.230.9%21.001.5K
$237.50Sep 1818.6518.85$18.751.1%21.009
$240.00Sep 1821.1521.35$21.250.9%201.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 461.5K, top 78.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 181.321.34$1.331.5%78.0K0.4277.9K
$225.00Sep 180.230.24$0.244.2%35.3K0.1187.3K
$217.50Sep 182.612.64$2.631.1%23.2K0.6316.5K
$222.50Sep 180.590.60$0.601.7%22.7K0.2364.8K
$220.00Sep 253.553.65$3.602.8%13.3K0.4741.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Sep 181.271.28$1.270.8%20.2K0.378.7K
$215.00Sep 180.590.60$0.601.7%11.4K0.2126.3K
$195.00Sep 180.020.04$0.0366.7%9.4K0.0132.0K
$210.00Sep 180.140.15$0.156.7%7.6K0.0655.8K
$200.00Sep 180.040.05$0.0520.0%5.9K0.0159.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 17.0%, max 20.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Sep 18Oct 3038.3%31.9%20.1%11.4K45.6K
$217.50Sep 18Oct 236.5%31.0%17.8%23.6K17.2K
$220.00Sep 18Oct 3036.2%31.1%16.7%78.6K79.0K
$222.50Sep 18Oct 236.6%32.2%13.6%23.0K65.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Sep 18Oct 3038.2%31.9%20.0%11.5K26.7K
$217.50Sep 18Oct 236.3%31.0%17.3%20.4K9.1K
$220.00Sep 18Oct 3036.2%31.1%16.7%4.2K23.2K
$222.50Sep 18Oct 236.6%32.2%13.6%4154.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 14.15, avg 7.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$255.00Oct 23$0.33$4.67$0.3311%14.15$250.33
$240.00$245.00Oct 30$0.85$4.15$0.8523%4.88$240.85
$245.00$250.00Oct 23$0.49$4.51$0.4915%9.20$245.49
$215.00$220.00Oct 30$2.68$2.32$2.6859%0.87$217.68
$255.00$260.00Oct 16$0.15$4.85$0.156%32.33$255.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Oct 16$0.16$4.84$0.166%30.25$184.84
$180.00$175.00Oct 30$0.19$4.81$0.197%25.32$179.81
$180.00$175.00Oct 23$0.15$4.85$0.156%32.33$179.85
$180.00$175.00Oct 16$0.11$4.89$0.115%44.45$179.89
$185.00$180.00Oct 23$0.22$4.78$0.228%21.73$184.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.40, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$222.50$225.00Sep 18$0.36$0.36$2.1477%0.17$222.86
$225.00$227.50Sep 21$0.31$0.31$2.1982%0.14$225.31
$225.00$227.50Sep 18$0.15$0.15$2.3589%0.06$225.15
$220.00$225.00Oct 9$2.18$2.18$2.8251%0.77$222.18
$220.00$222.50Sep 21$0.89$0.89$1.6156%0.55$220.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$205.00Oct 23$1.43$1.43$3.5768%0.40$208.57
$205.00$200.00Oct 30$1.15$1.15$3.8574%0.30$203.85
$215.00$210.00Oct 30$1.87$1.87$3.1359%0.60$213.13
$210.00$205.00Oct 16$1.29$1.29$3.7169%0.35$208.71
$200.00$195.00Oct 30$0.87$0.87$4.1380%0.21$199.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.68, cheapest $0.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Sep 18Sep 21$0.7036.5%27.0%
$220.00Sep 18Sep 21$0.6936.2%27.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Sep 18Sep 21$0.6836.3%27.0%
$220.00Sep 18Sep 21$0.6636.2%27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 1.75% of stock, avg 6.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Sep 18$1.33$2.49$3.82$216.18$223.821.75%
$217.50Sep 18$2.63$1.27$3.90$213.60$221.401.78%
$222.50Sep 18$0.60$4.25$4.85$217.65$227.352.22%
$215.00Sep 18$4.45$0.60$5.05$209.95$220.052.31%
$220.00Sep 21$2.02$3.15$5.17$214.83$225.172.36%
$217.50Sep 21$3.33$1.95$5.28$212.22$222.782.41%
$222.50Sep 21$1.13$4.75$5.88$216.62$228.382.69%
$215.00Sep 21$5.00$1.14$6.14$208.86$221.142.81%
$225.00Sep 18$0.24$6.40$6.64$218.36$231.643.04%
$220.00Sep 23$2.91$3.98$6.89$213.11$226.893.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.18% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$207.50Sep 21$0.15$0.24$0.39$207.11$230.39
$225.00$210.00Sep 18$0.24$0.15$0.39$209.61$225.39
$225.00$212.50Sep 18$0.24$0.29$0.53$211.97$225.53
$227.50$207.50Sep 21$0.29$0.24$0.53$206.97$228.03
$230.00$210.00Sep 21$0.15$0.39$0.54$209.46$230.54
$227.50$210.00Sep 21$0.29$0.39$0.68$209.32$228.18
$222.50$210.00Sep 18$0.60$0.15$0.75$209.25$223.25
$230.00$212.50Sep 21$0.15$0.65$0.80$211.70$230.80
$225.00$215.00Sep 18$0.24$0.60$0.84$214.16$225.84
$225.00$207.50Sep 21$0.60$0.24$0.84$206.66$225.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 0.11, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/202238/240Sep 28$0.25$2.2584%0.11$202.25$237.75
208/210235/238Sep 30$0.74$1.7664%0.42$209.26$235.74
200/202235/238Sep 25$0.22$2.2885%0.10$202.28$235.22
202/205238/240Sep 28$0.31$2.1981%0.14$204.69$237.81
200/202235/238Sep 28$0.30$2.2082%0.14$202.20$235.30
195/198240/242Oct 2$0.27$2.2383%0.12$197.23$240.27
200/202235/238Sep 30$0.41$2.0977%0.20$202.09$235.41
208/210232/235Sep 30$0.82$1.6861%0.49$209.18$233.32
198/200240/242Oct 2$0.32$2.1881%0.15$199.68$240.32
202/205235/238Sep 25$0.28$2.2282%0.13$204.72$235.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Oct 23$0.28$4.7214%16.86
$200.00$205.00$210.00Oct 9$0.32$4.6815%14.62
$220.00$222.50$225.00Sep 18$0.37$2.1331%5.76
$195.00$200.00$205.00Oct 16$0.22$4.7811%21.73
$210.00$212.50$215.00Sep 21$0.15$2.3516%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Oct 23$0.24$4.7616%19.83
$207.50$210.00$212.50Sep 30$0.07$2.4311%34.71
$220.00$225.00$230.00Oct 30$0.32$4.6815%14.63
$217.50$220.00$222.50Sep 18$0.54$1.9640%3.63
$205.00$210.00$215.00Oct 23$0.37$4.6316%12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 277 found (best net $-0.03, 270 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$217.50$220.001:2Sep 18-$0.03$2.47
$215.00$217.501:2Sep 18-$0.81$1.69
$175.00$190.001:2Sep 28-$14.40$0.60
$220.00$222.501:2Sep 21-$0.24$2.26
$217.50$220.001:2Sep 21-$0.71$1.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$217.501:2Sep 18-$0.05$2.45
$222.50$220.001:2Sep 18-$0.73$1.77
$217.50$215.001:2Sep 21-$0.33$2.17
$220.00$217.501:2Sep 21-$0.75$1.75
$215.00$212.501:2Sep 21-$0.16$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 4.48%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 30$9.800.510.6%4.48%5.05%6081.1K
$225.00Oct 30$7.550.432.9%3.45%6.31%275657
$230.00Oct 30$5.700.365.1%2.61%7.75%3493.1K
$220.00Oct 23$8.700.510.6%3.98%4.55%4662.4K
$225.00Oct 23$6.500.422.9%2.97%5.83%7934.7K
$235.00Oct 30$4.200.297.4%1.92%9.35%871.2K
$230.00Oct 23$4.700.345.1%2.15%7.29%4011.7K
$220.00Oct 16$7.650.500.6%3.50%4.07%3.8K107.6K
$225.00Oct 16$5.450.402.9%2.49%5.35%2.0K26.6K
$240.00Oct 30$3.050.239.7%1.39%11.11%1112.2K

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 359,633
Total Puts 154,864
Put/Call Ratio 0.43
Net Difference 204,769

Prior's Put/Call Breakdown

Total Calls 375,428
Total Puts 117,735
Put/Call Ratio 0.31
Net Difference 257,693

Prior 7-Day Put/Call Summary

Total Calls 13,361,055
Total Puts 7,329,789
Average Put/Call Ratio 0.55
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