Tour v528
NVDA
NVIDIA CORP
$219.08 +2.42%
9/17 14:00

Option Volume

Detail
Current (09/17 2:00pm) 1,560,150
Calls: 1,009,682 (65%)
Puts: 550,468 (35%)
Prior (09/16) 1,736,934
Calls: 1,157,994 (67%)
Puts: 578,940 (33%)
Current vs Prior -10.18%
Calls: -12.81% (Calls)
Puts: -4.92% (Puts)
Prior 7-Day Total 18,273,400
Calls: 11,685,579 (64%)
Puts: 6,587,821 (36%)
Prior 7-Day Average 2,610,485
Calls: 1,669,368 (64%)
Puts: 941,117 (36%)
Current vs Prior 7-Day Avg -40.24%
Calls: -39.52%
Puts: -41.51%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 2:00pm) $464.59M
Calls: $354.00M (76%)
Puts: $110.59M (24%)
Prior (09/16) $443.80M
Calls: $351.06M (79%)
Puts: $92.74M (21%)
Current vs Prior +4.68%
Calls: +0.84%
Puts: +19.25%
Prior 7-Day Total $5.96B
Calls: $4.18B (70%)
Puts: $1.78B (30%)
Prior 7-Day Average $851.43M
Calls: $597.63M (70%)
Puts: $253.80M (30%)
Current vs Prior 7-Day Avg -45.43%
Calls: -40.77%
Puts: -56.43%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 2:00pm) 0.55
Prior (09/16) 0.50
Current vs Prior +9.05%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -2.45%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 2:00pm) 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 108,972,019
Calls: 57,987,597 (53%)
Puts: 50,984,422 (47%)
Prior 7-Day Average 15,567,431
Calls: 8,283,942 (53%)
Puts: 7,283,488 (47%)
Current vs Prior 7-Day Avg +1.25%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.02% | 2.72%2.02% | 4.06%2.02% | 8.22%
Prior 2.92% | 3.44%2.92% | 4.81%1.24% | 8.97%
Current vs Prior -30.80% | -21.07%-30.80% | -15.47%+62.60% | -8.32%
Prior 7-Day Avg 2.52% | 3.49%2.83% | 4.83%3.43% | 9.43%
Current vs 7-Day Avg -19.87% | -22.15%-28.55% | -15.83%-40.97% | -12.87%
Prior 7-Day Eod 2.92% | 3.44%3.02% | 4.86%1.30% | 8.95%
Current vs 7-Day Eod -30.80% | -21.07%-32.94% | -16.43%+55.99% | -8.12%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 0.66% | 1.73%
Calls: 0.80% | 3.08%
Puts: 0.52% | 0.37%
Prior 4.98% | 1.23%
Calls: 4.57% | 1.44%
Puts: 5.39% | 1.03%
Current vs Prior -86.75% | +40.65%
Prior 7-Day Avg 2.29% | 1.85%
Calls: 2.00% | 1.85%
Puts: 2.57% | 1.85%
Current vs 7-Day Avg -71.14% | -6.34%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($354.00M) vs puts ($110.59M). 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
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 395 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1839.1039.20$39.150.3%2361.0013.9K
$205.00Oct 1617.4017.45$17.420.3%4740.799.8K
$185.00Sep 1834.1034.20$34.150.3%2051.0010.3K
$187.50Sep 1831.6031.70$31.650.3%--1.0088
$190.00Sep 1829.1029.20$29.150.3%3021.0026.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 212.692.70$2.700.4%3.9K0.55612
$205.00Oct 162.552.56$2.550.4%4.0K0.2230.9K
$215.00Sep 252.082.09$2.090.5%5.9K0.327.5K
$225.00Oct 1610.4010.45$10.430.5%4350.6011.7K
$250.00Oct 1630.9531.10$31.030.5%160.911.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.39, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Sep 180.130.14$0.147.1%94.0K0.0887.3K
$227.50Sep 180.050.06$0.0616.7%19.1K0.0325.0K
$222.50Sep 180.390.40$0.402.5%69.9K0.2064.8K
$230.00Sep 210.090.10$0.1010.0%2.2K0.044.8K
$227.50Sep 210.200.21$0.214.8%3.6K0.081.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Sep 180.180.19$0.195.3%16.5K0.0816.3K
$215.00Sep 180.350.36$0.362.8%34.5K0.1526.3K
$210.00Sep 180.120.13$0.137.7%18.4K0.0555.8K
$217.50Sep 180.830.84$0.841.2%72.5K0.328.7K
$207.50Sep 180.090.10$0.1010.0%5.7K0.0410.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 2334.1534.40$34.280.7%--1.0012
$190.00Sep 2329.2029.40$29.300.7%--1.0011
$192.50Sep 2326.7026.95$26.830.9%--1.0021
$195.00Sep 2324.2524.45$24.350.8%--1.0063
$180.00Sep 1839.1039.20$39.150.3%2361.0013.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1810.8510.95$10.900.9%1.6K1.009.0K
$232.50Sep 1813.3513.50$13.431.1%3881.00266
$235.00Sep 1815.8515.95$15.900.6%1101.001.5K
$237.50Sep 1818.3518.50$18.430.8%3151.009
$240.00Sep 1820.8521.00$20.930.7%341.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 1.4M, top 203.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 181.081.09$1.090.9%203.5K0.4277.9K
$225.00Sep 180.130.14$0.147.1%94.0K0.0887.3K
$222.50Sep 180.390.40$0.402.5%69.9K0.2064.8K
$217.50Sep 182.482.50$2.490.8%50.4K0.6816.5K
$220.00Sep 253.403.45$3.431.5%41.8K0.4841.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Sep 180.830.84$0.841.2%72.5K0.328.7K
$215.00Sep 180.350.36$0.362.8%34.5K0.1526.3K
$220.00Sep 181.931.94$1.940.5%27.5K0.5823.0K
$195.00Sep 180.020.03$0.0333.3%19.8K0.0132.0K
$210.00Sep 180.120.13$0.137.7%18.4K0.0555.8K

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 6.7%, max 13.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Sep 18Oct 3035.3%31.0%13.8%31.6K45.6K
$217.50Sep 18Oct 232.0%29.8%7.3%51.3K17.2K
$222.50Sep 18Oct 231.4%30.5%3.0%70.6K65.4K
$220.00Sep 18Oct 3030.9%30.3%2.2%204.8K79.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Sep 18Oct 3035.3%31.1%13.5%34.6K26.7K
$217.50Sep 18Oct 232.2%29.8%8.1%73.2K9.1K
$222.50Sep 18Oct 231.4%30.5%3.0%2.0K4.5K
$220.00Sep 18Oct 3031.2%30.3%2.9%27.8K23.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 5.58, avg 7.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$245.00Oct 30$0.76$4.24$0.7622%5.58$240.76
$230.00$235.00Oct 30$1.42$3.58$1.4236%2.52$231.42
$220.00$225.00Oct 30$2.25$2.75$2.2551%1.22$222.25
$255.00$260.00Oct 30$0.29$4.71$0.2910%16.24$255.29
$255.00$260.00Oct 23$0.20$4.80$0.208%24.00$255.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Sep 30$0.16$4.84$0.168%30.25$199.84
$185.00$180.00Oct 16$0.13$4.87$0.136%37.46$184.87
$185.00$180.00Oct 23$0.19$4.81$0.197%25.32$184.81
$190.00$185.00Oct 9$0.14$4.86$0.146%34.71$189.86
$195.00$190.00Sep 30$0.11$4.89$0.115%44.45$194.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 0.59, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$225.00Oct 9$2.23$2.23$2.7750%0.81$222.23
$222.50$225.00Sep 21$0.51$0.51$1.9972%0.26$223.01
$220.00$222.50Sep 18$0.69$0.69$1.8158%0.38$220.69
$220.00$222.50Sep 21$0.90$0.90$1.6055%0.56$220.90
$220.00$222.50Sep 28$1.11$1.11$1.3952%0.80$221.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$210.00Oct 30$1.85$1.85$3.1560%0.59$213.15
$210.00$205.00Oct 23$1.35$1.35$3.6569%0.37$208.65
$205.00$200.00Oct 30$1.11$1.11$3.8974%0.29$203.89
$210.00$205.00Oct 16$1.23$1.23$3.7770%0.33$208.77
$215.00$210.00Oct 23$1.75$1.75$3.2560%0.54$213.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.76, cheapest $0.73)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Sep 18Sep 21$0.7632.0%24.9%
$220.00Sep 18Sep 21$0.7830.9%24.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Sep 18Sep 21$0.7332.2%24.9%
$220.00Sep 18Sep 21$0.7631.2%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.38% of stock, avg 6.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Sep 18$1.09$1.94$3.03$216.97$223.031.38%
$217.50Sep 18$2.49$0.84$3.33$214.17$220.831.52%
$222.50Sep 18$0.40$3.73$4.13$218.37$226.631.89%
$220.00Sep 21$1.87$2.70$4.57$215.43$224.572.09%
$217.50Sep 21$3.25$1.57$4.82$212.68$222.322.20%
$215.00Sep 18$4.53$0.36$4.89$210.11$219.892.23%
$222.50Sep 21$0.97$4.28$5.25$217.25$227.752.40%
$215.00Sep 21$5.05$0.87$5.92$209.08$220.922.70%
$225.00Sep 18$0.14$5.98$6.12$218.88$231.122.79%
$220.00Sep 23$2.72$3.48$6.20$213.80$226.202.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.12% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$210.00Sep 18$0.14$0.13$0.27$209.73$225.27
$225.00$212.50Sep 18$0.14$0.19$0.33$212.17$225.33
$227.50$207.50Sep 21$0.21$0.20$0.41$207.09$227.91
$227.50$210.00Sep 21$0.21$0.30$0.51$209.49$228.01
$225.00$215.00Sep 18$0.14$0.36$0.50$214.50$225.50
$222.50$210.00Sep 18$0.40$0.13$0.53$209.47$223.03
$222.50$212.50Sep 18$0.40$0.19$0.59$211.91$223.09
$225.00$207.50Sep 21$0.46$0.20$0.66$206.84$225.66
$227.50$212.50Sep 21$0.21$0.49$0.70$211.80$228.20
$230.00$207.50Sep 23$0.32$0.44$0.76$206.74$230.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 0.14, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/202238/240Sep 30$0.30$2.2082%0.14$202.20$237.80
200/202235/238Sep 28$0.25$2.2584%0.11$202.25$235.25
200/202235/238Sep 30$0.36$2.1479%0.17$202.14$235.36
198/200240/242Oct 2$0.27$2.2383%0.12$199.73$240.27
202/205238/240Sep 30$0.36$2.1479%0.17$204.64$237.86
208/210238/240Sep 30$0.58$1.9270%0.30$209.42$238.08
202/205235/238Sep 28$0.30$2.2081%0.14$204.70$235.30
198/200238/240Oct 2$0.32$2.1880%0.15$199.68$237.82
200/202240/242Oct 2$0.32$2.1880%0.15$202.18$240.32
205/208240/242Oct 2$0.50$2.0073%0.25$207.00$240.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 279 found (best R:R 17.52, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Oct 30$0.27$4.7315%17.52
$210.00$215.00$220.00Oct 30$0.32$4.6817%14.62
$240.00$245.00$250.00Oct 30$0.12$4.889%40.67
$230.00$235.00$240.00Oct 30$0.23$4.7713%20.74
$212.50$215.00$217.50Sep 18$0.25$2.2524%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Oct 30$0.35$4.6517%13.29
$217.50$220.00$222.50Sep 18$0.69$1.8148%2.62
$210.00$215.00$220.00Oct 9$0.58$4.4223%7.62
$230.00$235.00$240.00Oct 16$0.33$4.6715%14.15
$190.00$195.00$200.00Sep 30$0.05$4.954%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 272 found (best net $-2.27, 263 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$217.501:2Sep 18-$0.45$2.05
$217.50$220.001:2Sep 21-$0.49$2.01
$220.00$222.501:2Sep 21-$0.07$2.43
$230.00$235.001:2Oct 9-$0.53$4.47
$225.00$230.001:2Oct 9-$1.06$3.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Sep 30-$2.27$7.73
$222.50$220.001:2Sep 18-$0.15$2.35
$225.00$222.501:2Sep 18-$1.48$1.02
$220.00$217.501:2Sep 21-$0.44$2.06
$217.50$215.001:2Sep 21-$0.17$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.43%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 30$9.700.510.4%4.43%4.85%1.3K1.1K
$225.00Oct 30$7.350.432.7%3.35%6.06%605657
$230.00Oct 30$5.450.365.0%2.49%7.47%9013.1K
$220.00Oct 23$8.550.510.4%3.90%4.32%9932.4K
$225.00Oct 23$6.300.422.7%2.88%5.58%1.3K4.7K
$235.00Oct 30$4.000.297.3%1.83%9.09%5381.2K
$230.00Oct 23$4.500.345.0%2.05%7.04%9941.7K
$220.00Oct 16$7.500.500.4%3.42%3.84%8.7K107.6K
$225.00Oct 16$5.250.402.7%2.40%5.10%5.3K26.6K
$240.00Oct 30$2.800.229.6%1.28%10.83%8672.2K

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 1,009,682
Total Puts 550,468
Put/Call Ratio 0.55
Net Difference 459,214

Prior's Put/Call Breakdown

Total Calls 1,157,994
Total Puts 578,940
Put/Call Ratio 0.50
Net Difference 579,054

Prior 7-Day Put/Call Summary

Total Calls 11,685,579
Total Puts 6,587,821
Average Put/Call Ratio 0.56
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