Tour v528
NVDA
NVIDIA CORP
$228.87 +0.66%
$228.80 (-0.03%)🌙
as of 09/22 04:00 PM
9/22 16:00

Option Volume

Detail
Current (09/22 4:00pm) 2,157,337
Calls: 1,503,910 (70%)
Puts: 653,427 (30%)
Prior (09/21) 3,847,313
Calls: 2,509,463 (65%)
Puts: 1,337,850 (35%)
Current vs Prior -43.93%
Calls: -40.07% (Calls)
Puts: -51.16% (Puts)
Prior 7-Day Total 19,579,054
Calls: 12,612,774 (64%)
Puts: 6,966,280 (36%)
Prior 7-Day Average 2,797,007
Calls: 1,801,824 (64%)
Puts: 995,182 (36%)
Current vs Prior 7-Day Avg -22.87%
Calls: -16.53%
Puts: -34.34%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 4:00pm) $830.51M
Calls: $659.83M (79%)
Puts: $170.68M (21%)
Prior (09/21) $1.16B
Calls: $948.72M (82%)
Puts: $210.87M (18%)
Current vs Prior -28.38%
Calls: -30.45%
Puts: -19.06%
Prior 7-Day Total $5.45B
Calls: $3.92B (72%)
Puts: $1.52B (28%)
Prior 7-Day Average $778.09M
Calls: $560.67M (72%)
Puts: $217.42M (28%)
Current vs Prior 7-Day Avg +6.74%
Calls: +17.69%
Puts: -21.50%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 4:00pm) 0.43
Prior (09/21) 0.53
Current vs Prior -18.50%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -20.96%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 4:00pm) 14,204,092
Calls: 7,609,391 (54%)
Puts: 6,594,701 (46%)
Prior (09/21) 13,904,761
Calls: 7,399,357 (53%)
Puts: 6,505,404 (47%)
Current vs Prior +2.15%
Prior 7-Day Total 108,029,904
Calls: 57,488,711 (53%)
Puts: 50,541,193 (47%)
Prior 7-Day Average 15,432,843
Calls: 8,212,673 (53%)
Puts: 7,220,170 (47%)
Current vs Prior 7-Day Avg -7.96%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.93% | 2.88%2.88% | 4.72%6.97% | 12.90%
Prior 2.58% | 3.36%3.36% | 4.98%1.12% | 7.12%
Current vs Prior -25.36% | -14.29%-14.29% | -5.30%+523.85% | +81.10%
Prior 7-Day Avg 2.46% | 3.32%2.56% | 4.55%2.02% | 8.51%
Current vs 7-Day Avg -21.71% | -13.08%+12.82% | +3.80%+245.19% | +51.70%
Prior 7-Day Eod 2.58% | 3.36%3.36% | 4.98%1.12% | 7.12%
Current vs 7-Day Eod -25.36% | -14.29%-14.29% | -5.30%+523.85% | +81.10%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.05% | 3.04%
Calls: 1.75% | 2.90%
Puts: 2.35% | 3.17%
Prior 1.88% | 2.70%
Calls: 0.93% | 2.22%
Puts: 2.82% | 3.17%
Current vs Prior +9.04% | +12.59%
Prior 7-Day Avg 2.09% | 1.86%
Calls: 1.75% | 1.84%
Puts: 2.42% | 1.89%
Current vs 7-Day Avg -1.91% | +63.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($659.83M) vs puts ($170.68M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (1,503,910 calls vs 653,427 puts).

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 346 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 1644.6044.80$44.700.4%100.972.4K
$185.00Sep 2543.8544.10$43.980.6%81.0081
$190.00Sep 2538.8539.10$38.980.6%891.00399
$210.00Oct 1621.0021.15$21.080.7%8380.8522.6K
$205.00Oct 1625.4525.65$25.550.8%2430.909.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1621.9022.05$21.980.7%1680.851.5K
$265.00Oct 1636.0036.40$36.201.1%700.93--
$260.00Oct 1631.1031.45$31.281.1%520.9297
$235.00Oct 28.208.30$8.251.2%1.6K0.685.7K
$232.50Oct 97.757.85$7.801.3%2220.5887

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.50Sep 230.050.06$0.0616.7%31.7K0.035.6K
$235.00Sep 230.140.15$0.156.7%128.4K0.0815.0K
$232.50Sep 230.390.40$0.402.5%168.7K0.189.5K
$242.50Sep 250.120.13$0.137.7%2.3K0.044.7K
$240.00Sep 250.210.22$0.224.5%31.8K0.0725.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Sep 230.130.15$0.1414.3%15.9K0.073.5K
$225.00Sep 230.340.36$0.355.7%48.1K0.165.0K
$220.00Sep 230.070.08$0.0812.5%9.4K0.043.8K
$227.50Sep 230.910.93$0.922.2%72.3K0.361.9K
$217.50Sep 250.210.24$0.2213.6%5.2K0.0713.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 2342.2544.00$43.134.1%41.0013
$190.00Sep 2337.2039.00$38.104.7%71.0013
$192.50Sep 2334.7536.50$35.634.9%81.0034
$195.00Sep 2333.7035.50$34.605.2%21.0066
$197.50Sep 2331.2531.50$31.380.8%71.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 2516.0516.30$16.181.5%311.0015
$247.50Sep 2517.7519.45$18.609.1%11.00--
$250.00Sep 2519.6522.90$21.2815.3%31.005
$252.50Sep 2522.4524.80$23.639.9%11.00--
$255.00Sep 2525.9526.30$26.131.3%111.00--

Most actively traded options today. High liquidity = easy entry/exit. 495 active (total vol 1.8M, top 310.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 230.991.02$1.003.0%310.8K0.3857.6K
$232.50Sep 230.390.40$0.402.5%168.7K0.189.5K
$235.00Sep 230.140.15$0.156.7%128.4K0.0815.0K
$230.00Sep 252.132.18$2.162.3%104.6K0.4478.8K
$227.50Sep 232.262.30$2.281.8%65.5K0.647.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Sep 230.910.93$0.922.2%72.3K0.361.9K
$225.00Sep 230.340.36$0.355.7%48.1K0.165.0K
$230.00Sep 232.112.16$2.132.3%26.2K0.62491
$227.50Sep 251.931.97$1.952.1%18.0K0.412.3K
$225.00Sep 251.111.14$1.132.7%17.7K0.276.2K

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 4.8%, max 7.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Sep 23Oct 3033.2%30.9%7.6%15.5K10.7K
$227.50Sep 23Oct 1631.3%30.2%3.6%68.2K8.3K
$232.50Sep 23Oct 1633.1%32.1%3.2%169.7K12.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Sep 23Oct 3033.2%30.9%7.6%50.4K5.4K
$227.50Sep 23Oct 1631.3%30.2%3.6%73.3K5.1K
$232.50Sep 23Oct 1633.1%32.1%3.2%1.6K256

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 1.43, avg 6.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$192.50$195.00Sep 23$1.03$1.47$1.03100%1.43$193.53
$190.00$192.50Sep 25$1.65$0.85$1.65100%0.52$191.65
$220.00$222.50Sep 30$1.57$0.93$1.5781%0.59$221.57
$227.50$230.00Oct 5$1.01$1.49$1.0156%1.48$228.51
$220.00$222.50Oct 5$1.65$0.85$1.6576%0.52$221.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$242.50$240.00Oct 5$1.27$1.23$1.2784%0.97$241.23
$245.00$242.50Oct 2$1.65$0.85$1.6589%0.52$243.35
$235.00$232.50Sep 30$1.33$1.17$1.3372%0.88$233.67
$227.50$225.00Oct 5$0.68$1.82$0.6844%2.68$226.82
$232.50$230.00Oct 5$1.30$1.20$1.3060%0.92$231.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.25, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$242.50Oct 5$0.50$0.50$2.0079%0.25$240.50
$232.50$235.00Sep 23$0.25$0.25$2.2582%0.11$232.75
$230.00$232.50Sep 28$0.97$0.97$1.5355%0.63$230.97
$230.00$232.50Sep 23$0.60$0.60$1.9062%0.32$230.60
$232.50$235.00Oct 5$0.91$0.91$1.5960%0.57$233.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$215.00Oct 23$1.35$1.35$3.6569%0.37$218.65
$225.00$222.50Oct 5$0.87$0.87$1.6363%0.53$224.13
$220.00$215.00Oct 30$1.45$1.45$3.5567%0.41$218.55
$215.00$210.00Oct 30$1.10$1.10$3.9074%0.28$213.90
$225.00$220.00Oct 30$1.85$1.85$3.1559%0.59$223.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.09, cheapest $1.03)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Sep 23Sep 25$1.1731.3%31.5%
$230.00Sep 23Sep 25$1.1631.4%32.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Sep 23Sep 25$1.0331.3%31.5%
$230.00Sep 23Sep 25$1.0231.4%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.37% of stock, avg 6.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Sep 23$1.00$2.13$3.13$226.87$233.131.37%
$227.50Sep 23$2.28$0.92$3.20$224.30$230.701.40%
$232.50Sep 23$0.40$4.18$4.58$227.92$237.082.00%
$225.00Sep 23$4.30$0.35$4.65$220.35$229.652.03%
$230.00Sep 25$2.16$3.15$5.31$224.69$235.312.32%
$227.50Sep 25$3.45$1.95$5.40$222.10$232.902.36%
$232.50Sep 25$1.27$4.93$6.20$226.30$238.702.71%
$225.00Sep 25$5.10$1.13$6.23$218.77$231.232.72%
$230.00Sep 28$2.71$3.70$6.41$223.59$236.412.80%
$235.00Sep 23$0.15$6.28$6.43$228.57$241.432.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.13% of stock, avg 2.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$235.00$222.50Sep 23$0.15$0.14$0.29$222.21$235.29
$240.00$217.50Sep 25$0.22$0.22$0.44$217.06$240.44
$235.00$225.00Sep 23$0.15$0.35$0.50$224.50$235.50
$240.00$220.00Sep 25$0.22$0.36$0.58$219.42$240.58
$232.50$222.50Sep 23$0.40$0.14$0.54$221.96$233.04
$237.50$217.50Sep 25$0.39$0.22$0.61$216.89$238.11
$237.50$220.00Sep 25$0.39$0.36$0.75$219.25$238.25
$232.50$225.00Sep 23$0.40$0.35$0.75$224.25$233.25
$240.00$217.50Sep 28$0.40$0.40$0.80$216.70$240.80
$240.00$222.50Sep 25$0.22$0.63$0.85$221.65$240.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 0.34, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
205/208240/242Oct 5$0.63$1.8772%0.34$206.87$240.63
212/215240/242Oct 5$0.79$1.7164%0.46$214.21$240.79
205/208245/248Oct 5$0.37$2.1381%0.17$207.13$245.37
220/222240/242Oct 5$1.15$1.3549%0.85$221.35$241.15
208/210240/242Oct 5$0.61$1.8970%0.32$209.39$240.61
212/215245/248Oct 5$0.53$1.9773%0.27$214.47$245.53
210/212240/242Oct 5$0.66$1.8468%0.36$211.84$240.66
198/200240/242Oct 16$0.76$1.7464%0.44$199.24$240.76
215/218240/242Oct 5$0.84$1.6660%0.51$216.66$240.84
205/208248/250Oct 5$0.25$2.2584%0.11$207.25$247.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 277 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$210.00$215.00Oct 30$0.07$4.9311%70.43
$220.00$225.00$230.00Oct 30$0.33$4.6717%14.15
$230.00$232.50$235.00Sep 23$0.35$2.1531%6.14
$217.50$220.00$222.50Sep 28$0.06$2.4411%40.67
$245.00$250.00$255.00Oct 30$0.23$4.7712%20.74
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$232.50$235.00Sep 23$0.05$2.4531%49.00
$235.00$240.00$245.00Oct 30$0.17$4.8315%28.41
$245.00$250.00$255.00Oct 16$0.17$4.8311%28.41
$225.00$227.50$230.00Sep 23$0.64$1.8645%2.91
$235.00$237.50$240.00Oct 9$0.08$2.4211%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 263 found (best net $-1.10, 256 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$215.001:2Oct 5-$1.10$13.90
$225.00$227.501:2Sep 23-$0.26$2.24
$222.50$225.001:2Sep 23-$1.70$0.80
$230.00$232.501:2Sep 25-$0.38$2.12
$227.50$230.001:2Sep 25-$0.87$1.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$255.001:2Sep 23-$12.00$3.00
$232.50$230.001:2Sep 23-$0.08$2.42
$227.50$225.001:2Sep 25-$0.31$2.19
$230.00$227.501:2Sep 25-$0.75$1.75
$225.00$222.501:2Sep 25-$0.13$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.06%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 30$9.300.510.5%4.06%4.56%1.2K3.4K
$235.00Oct 30$7.050.422.7%3.08%5.76%1.2K2.5K
$240.00Oct 30$5.200.354.9%2.27%7.14%2.2K5.4K
$230.00Oct 23$8.150.500.5%3.56%4.05%2.0K3.0K
$235.00Oct 23$5.950.412.7%2.60%5.28%5.7K4.5K
$245.00Oct 30$3.750.287.0%1.64%8.69%1.8K2.9K
$240.00Oct 23$4.200.324.9%1.84%6.70%1.2K5.4K
$230.00Oct 16$7.050.490.5%3.08%3.57%11.0K60.4K
$232.50Oct 16$5.850.441.6%2.56%4.14%1.0K2.5K
$235.00Oct 16$4.850.392.7%2.12%4.80%8.4K47.3K

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 1,503,910
Total Puts 653,427
Put/Call Ratio 0.43
Net Difference 850,483

Prior's Put/Call Breakdown

Total Calls 2,509,463
Total Puts 1,337,850
Put/Call Ratio 0.53
Net Difference 1,171,613

Prior 7-Day Put/Call Summary

Total Calls 12,612,774
Total Puts 6,966,280
Average Put/Call Ratio 0.55
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