Tour v528
NVDA
NVIDIA CORP
$219.34 +2.54%
$219.30 (-0.02%)🌙
as of 09/17 04:00 PM
9/17 16:00

Option Volume

Detail
Current (09/17 4:00pm) 2,057,013
Calls: 1,302,247 (63%)
Puts: 754,766 (37%)
Prior (09/16) 3,041,525
Calls: 1,875,583 (62%)
Puts: 1,165,942 (38%)
Current vs Prior -32.37%
Calls: -30.57% (Calls)
Puts: -35.27% (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 -21.20%
Calls: -21.99%
Puts: -19.80%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 4:00pm) $662.99M
Calls: $480.14M (72%)
Puts: $182.85M (28%)
Prior (09/16) $696.90M
Calls: $483.55M (69%)
Puts: $213.34M (31%)
Current vs Prior -4.87%
Calls: -0.71%
Puts: -14.29%
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 -22.13%
Calls: -19.66%
Puts: -27.96%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 4:00pm) 0.58
Prior (09/16) 0.62
Current vs Prior -6.77%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +3.70%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 4:00pm) 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 2.03% | 2.67%2.03% | 4.01%2.03% | 8.17%
Prior 2.92% | 3.44%2.92% | 4.81%1.24% | 8.97%
Current vs Prior -30.57% | -22.49%-30.57% | -16.52%+63.14% | -8.84%
Prior 7-Day Avg 2.52% | 3.49%2.83% | 4.83%3.43% | 9.43%
Current vs 7-Day Avg -19.61% | -23.55%-28.31% | -16.87%-40.77% | -13.36%
Prior 7-Day Eod 2.92% | 3.44%3.02% | 4.86%1.30% | 8.95%
Current vs 7-Day Eod -30.57% | -22.49%-32.72% | -17.47%+56.51% | -8.64%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 0.93% | 1.12%
Calls: 0.72% | 1.44%
Puts: 1.14% | 0.80%
Prior 4.98% | 1.23%
Calls: 4.57% | 1.44%
Puts: 5.39% | 1.03%
Current vs Prior -81.33% | -8.94%
Prior 7-Day Avg 2.29% | 1.85%
Calls: 2.00% | 1.85%
Puts: 2.57% | 1.85%
Current vs 7-Day Avg -59.34% | -39.37%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($480.14M). Bullish P/C ratio of 0.58.

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
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 371 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 1834.3534.45$34.400.3%2341.0010.3K
$190.00Sep 1829.3529.45$29.400.3%5810.9926.3K
$195.00Sep 1824.3524.45$24.400.4%3210.9944.7K
$200.00Oct 1621.7521.85$21.800.5%1.1K0.8511.3K
$210.00Sep 2510.5010.55$10.530.5%1.5K0.836.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Sep 232.182.19$2.190.5%4.1K0.40247
$240.00Oct 1621.4521.55$21.500.5%480.842.7K
$230.00Sep 1810.6510.70$10.680.5%6.7K1.009.0K
$250.00Oct 1630.7030.85$30.780.5%160.921.4K
$225.00Oct 1610.2010.25$10.230.5%6150.5911.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 104 found (avg $0.40, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Sep 180.130.14$0.147.1%129.2K0.0887.3K
$222.50Sep 180.430.44$0.442.3%87.7K0.2164.8K
$227.50Sep 210.200.21$0.214.8%6.2K0.081.3K
$232.50Sep 210.050.06$0.0616.7%1.4K0.02821
$225.00Sep 210.450.46$0.462.2%11.2K0.163.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Sep 180.280.30$0.296.9%43.2K0.1426.3K
$212.50Sep 180.140.15$0.156.7%24.6K0.0716.3K
$217.50Sep 180.720.74$0.732.7%90.6K0.308.7K
$210.00Sep 180.090.10$0.1010.0%24.1K0.0455.8K
$207.50Sep 180.060.07$0.0714.3%8.2K0.0310.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 3030.0038.40$34.2024.6%11.001
$180.00Sep 1839.3539.55$39.450.5%2981.0013.9K
$185.00Sep 1834.3534.45$34.400.3%2341.0010.3K
$187.50Sep 1831.8532.05$31.950.6%--1.0088
$180.00Sep 2139.3539.65$39.500.8%11.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Sep 188.158.20$8.180.6%1.0K1.003.8K
$230.00Sep 1810.6510.70$10.680.5%6.7K1.009.0K
$232.50Sep 1813.0013.25$13.131.9%4061.00266
$235.00Sep 1815.6015.75$15.681.0%3.6K1.001.5K
$237.50Sep 1818.0518.25$18.151.1%3161.009

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 1.8M, top 245.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 181.211.22$1.210.8%245.2K0.4477.9K
$225.00Sep 180.130.14$0.147.1%129.2K0.0887.3K
$222.50Sep 180.430.44$0.442.3%87.7K0.2164.8K
$217.50Sep 182.662.70$2.681.5%58.2K0.7016.5K
$220.00Sep 253.453.55$3.502.9%49.0K0.4841.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Sep 180.720.74$0.732.7%90.6K0.308.7K
$220.00Sep 181.751.78$1.771.7%44.3K0.5623.0K
$215.00Sep 180.280.30$0.296.9%43.2K0.1426.3K
$195.00Sep 180.020.03$0.0333.3%25.8K0.0132.0K
$212.50Sep 180.140.15$0.156.7%24.6K0.0716.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 8.8%, max 12.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$217.50Sep 18Oct 232.7%29.2%12.0%59.3K17.2K
$220.00Sep 18Oct 3032.2%30.0%7.3%246.6K79.0K
$222.50Sep 18Oct 232.3%30.2%7.0%88.5K65.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$217.50Sep 18Oct 232.7%29.2%12.0%91.4K9.1K
$220.00Sep 18Oct 3032.2%30.0%7.3%44.7K23.2K
$222.50Sep 18Oct 232.3%30.2%7.0%3.0K4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 5.25, avg 7.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$197.50$200.00Sep 23$0.40$2.10$0.4097%5.25$197.90
$202.50$205.00Sep 23$1.67$0.83$1.6795%0.50$204.17
$205.00$207.50Sep 23$1.63$0.87$1.6394%0.53$206.63
$240.00$245.00Oct 30$0.79$4.21$0.7922%5.33$240.79
$255.00$260.00Oct 30$0.28$4.72$0.2810%16.86$255.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$242.50$240.00Sep 23$1.50$1.00$1.50100%0.67$241.00
$232.50$230.00Sep 28$1.53$0.97$1.5388%0.63$230.97
$185.00$180.00Oct 16$0.13$4.87$0.136%37.46$184.87
$222.50$220.00Sep 21$1.53$0.97$1.5371%0.63$220.97
$200.00$195.00Sep 30$0.16$4.84$0.167%30.25$199.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.40, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$222.50Sep 18$0.77$0.77$1.7356%0.45$220.77
$222.50$225.00Sep 18$0.30$0.30$2.2079%0.14$222.80
$220.00$222.50Sep 21$0.95$0.95$1.5554%0.61$220.95
$222.50$225.00Sep 21$0.53$0.53$1.9771%0.27$223.03
$222.50$225.00Sep 23$0.74$0.74$1.7665%0.42$223.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$205.00Oct 30$1.43$1.43$3.5768%0.40$208.57
$200.00$195.00Oct 30$0.83$0.83$4.1781%0.20$199.17
$215.00$210.00Oct 30$1.80$1.80$3.2060%0.56$213.20
$210.00$205.00Oct 23$1.30$1.30$3.7069%0.35$208.70
$215.00$210.00Oct 23$1.73$1.73$3.2760%0.53$213.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.70, cheapest $0.67)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Sep 18Sep 21$0.7032.7%24.2%
$220.00Sep 18Sep 21$0.7332.2%24.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Sep 18Sep 21$0.6732.7%24.2%
$220.00Sep 18Sep 21$0.7032.2%24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 1.36% of stock, avg 6.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Sep 18$1.21$1.77$2.98$217.02$222.981.36%
$217.50Sep 18$2.68$0.73$3.41$214.09$220.911.55%
$222.50Sep 18$0.44$3.50$3.94$218.56$226.441.80%
$220.00Sep 21$1.94$2.47$4.41$215.59$224.412.01%
$217.50Sep 21$3.38$1.40$4.78$212.72$222.282.18%
$222.50Sep 21$0.99$4.00$4.99$217.51$227.492.28%
$215.00Sep 18$4.75$0.29$5.04$209.96$220.042.30%
$225.00Sep 18$0.14$5.70$5.84$219.16$230.842.66%
$215.00Sep 21$5.20$0.74$5.94$209.06$220.942.71%
$220.00Sep 23$2.83$3.33$6.16$213.84$226.162.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.13% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$212.50Sep 18$0.14$0.15$0.29$212.21$225.29
$227.50$210.00Sep 21$0.21$0.23$0.44$209.56$227.94
$225.00$215.00Sep 18$0.14$0.29$0.43$214.57$225.43
$227.50$212.50Sep 21$0.21$0.39$0.60$211.90$228.10
$222.50$212.50Sep 18$0.44$0.15$0.59$211.91$223.09
$230.00$207.50Sep 23$0.33$0.38$0.71$206.79$230.71
$225.00$210.00Sep 21$0.46$0.23$0.69$209.31$225.69
$222.50$215.00Sep 18$0.44$0.29$0.73$214.27$223.23
$225.00$212.50Sep 21$0.46$0.39$0.85$211.65$225.85
$230.00$210.00Sep 23$0.33$0.56$0.89$209.11$230.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 0.14, avg credit $0.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/202238/240Sep 30$0.30$2.2082%0.14$202.20$237.80
202/205238/240Sep 30$0.37$2.1380%0.17$204.63$237.87
195/198240/242Oct 2$0.22$2.2885%0.10$197.28$240.22
195/198238/240Oct 2$0.28$2.2283%0.13$197.22$237.78
205/208238/240Sep 30$0.45$2.0576%0.22$207.05$237.95
195/198228/230Oct 2$0.73$1.7764%0.41$196.77$228.23
195/198235/238Oct 2$0.35$2.1579%0.16$197.15$235.35
195/198232/235Oct 2$0.45$2.0575%0.22$197.05$232.95
198/200240/242Oct 2$0.25$2.2583%0.11$199.75$240.25
202/205235/238Sep 28$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. 283 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Oct 23$0.24$4.7614%19.83
$210.00$215.00$220.00Oct 9$0.53$4.4723%8.43
$205.00$210.00$215.00Oct 30$0.29$4.7115%16.24
$210.00$215.00$220.00Oct 16$0.47$4.5320%9.64
$217.50$220.00$222.50Sep 18$0.70$1.8049%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$235.00$240.00$245.00Oct 30$0.15$4.8511%32.33
$195.00$200.00$205.00Oct 30$0.15$4.8511%32.33
$225.00$227.50$230.00Sep 25$0.07$2.4314%34.71
$217.50$220.00$222.50Sep 18$0.69$1.8150%2.62
$220.00$225.00$230.00Oct 30$0.33$4.6716%14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 273 found (best net $-0.04, 264 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$217.501:2Sep 18-$0.61$1.89
$217.50$220.001:2Sep 21-$0.50$2.00
$220.00$222.501:2Sep 21-$0.04$2.46
$230.00$235.001:2Oct 9-$0.48$4.52
$225.00$230.001:2Oct 9-$1.03$3.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$222.50$220.001:2Sep 18-$0.04$2.46
$225.00$222.501:2Sep 18-$1.30$1.20
$220.00$217.501:2Sep 21-$0.33$2.17
$222.50$220.001:2Sep 21-$0.94$1.56
$217.50$215.001:2Sep 21-$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.42%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 30$9.700.510.3%4.42%4.72%1.4K1.1K
$225.00Oct 30$7.350.432.6%3.35%5.93%634657
$230.00Oct 30$5.450.364.9%2.48%7.34%1.1K3.1K
$220.00Oct 23$8.600.510.3%3.92%4.22%1.2K2.4K
$225.00Oct 23$6.300.422.6%2.87%5.45%1.4K4.7K
$235.00Oct 30$3.900.287.1%1.78%8.92%7321.2K
$230.00Oct 23$4.500.344.9%2.05%6.91%1.4K1.7K
$220.00Oct 16$7.600.510.3%3.46%3.77%11.5K107.6K
$225.00Oct 16$5.300.412.6%2.42%5.00%7.4K26.6K
$240.00Oct 30$2.780.229.4%1.27%10.69%1.3K2.2K

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 1,302,247
Total Puts 754,766
Put/Call Ratio 0.58
Net Difference 547,481

Prior's Put/Call Breakdown

Total Calls 1,875,583
Total Puts 1,165,942
Put/Call Ratio 0.62
Net Difference 709,641

Prior 7-Day Put/Call Summary

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

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