Tour v363
NVDA
NVIDIA CORP
$205.81 +1.48%
7/20 10:00

Option Volume

Detail
Current (07/20 10:00am) 499,647
Calls: 340,588 (68%)
Puts: 159,059 (32%)
Prior (07/17) 792,295
Calls: 540,844 (68%)
Puts: 251,451 (32%)
Current vs Prior -36.94%
Calls: -37.03% (Calls)
Puts: -36.74% (Puts)
Prior 7-Day Total 25,994,534
Calls: 17,708,189 (68%)
Puts: 8,286,345 (32%)
Prior 7-Day Average 3,713,504
Calls: 2,529,741 (68%)
Puts: 1,183,763 (32%)
Current vs Prior 7-Day Avg -86.55%
Calls: -86.54%
Puts: -86.56%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/20 10:00am) $106.08M
Calls: $76.34M (72%)
Puts: $29.74M (28%)
Prior (07/17) $236.01M
Calls: $168.36M (71%)
Puts: $67.65M (29%)
Current vs Prior -55.05%
Calls: -54.66%
Puts: -56.03%
Prior 7-Day Total $9.13B
Calls: $7.18B (79%)
Puts: $1.95B (21%)
Prior 7-Day Average $1.30B
Calls: $1.03B (79%)
Puts: $278.51M (21%)
Current vs Prior 7-Day Avg -91.87%
Calls: -92.56%
Puts: -89.32%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/20 10:00am) 0.47
Prior (07/17) 0.46
Current vs Prior +0.45%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -3.48%
Sentiment BULLISH

Open Interest

Detail
Current (07/20 10:00am) 13,081,276
Calls: 7,173,744 (55%)
Puts: 5,907,532 (45%)
Prior (07/17) 14,765,017
Calls: 8,125,342 (55%)
Puts: 6,639,675 (45%)
Current vs Prior -11.40%
Prior 7-Day Total 99,952,754
Calls: 55,221,472 (55%)
Puts: 44,731,282 (45%)
Prior 7-Day Average 14,278,964
Calls: 7,888,781 (55%)
Puts: 6,390,183 (45%)
Current vs Prior 7-Day Avg -8.39%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/20) | Next (07/22)Expiry (07/24) | Next (07/31)Expiry (07/20) | Next (08/21)
Current 1.90% | 3.51%4.62% | 6.70%1.90% | 10.25%
Prior 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%
Current vs Prior -27.89% | -0.33%+75.66% | +22.02%-27.89% | -8.86%
Prior 7-Day Avg 2.69% | 3.80%3.08% | 5.60%3.21% | 11.87%
Current vs 7-Day Avg -29.64% | -7.57%+50.08% | +19.65%-40.89% | -13.61%
Prior 7-Day Eod 2.63% | 3.52%1.35% | 5.46%1.35% | 11.50%
Current vs 7-Day Eod -27.89% | -0.33%+242.91% | +22.56%+40.78% | -10.88%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.80% | 2.12%
Calls: 1.82% | 2.94%
Puts: 1.78% | 1.31%
Prior 3.17% | 2.00%
Calls: 4.25% | 2.27%
Puts: 2.08% | 1.72%
Current vs Prior -43.22% | +6.00%
Prior 7-Day Avg 3.24% | 2.87%
Calls: 3.95% | 2.30%
Puts: 2.53% | 3.44%
Current vs 7-Day Avg -44.42% | -26.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($76.34M). Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (340,588 calls vs 159,059 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 BULLISH
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 372 of results (avg 3.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 2426.0026.15$26.080.6%3790.978.4K
$190.00Jul 2416.3516.45$16.400.6%2740.923.9K
$175.00Jul 2430.9531.15$31.050.6%20.98240
$185.00Jul 2421.1021.25$21.180.7%2990.95902
$187.50Jul 2418.7018.85$18.770.8%4090.94544
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2114.6014.70$14.650.7%290.6211.1K
$220.00Jul 2414.4514.55$14.500.7%2600.91905
$225.00Jul 2419.2019.35$19.270.8%910.941.2K
$205.00Jul 222.552.57$2.560.8%3.4K0.4511.5K
$210.00Aug 2111.6511.75$11.700.9%2830.5425.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 240.060.07$0.0714.3%9670.029.7K
$220.00Jul 220.080.09$0.0911.1%2.2K0.033.3K
$227.50Jul 240.090.10$0.1010.0%6030.032.0K
$245.00Jul 310.100.11$0.119.1%450.022.7K
$230.00Jul 270.110.13$0.1216.7%1210.03505
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 220.050.06$0.0616.7%3030.01448
$165.00Jul 240.050.06$0.0616.7%770.018.4K
$167.50Jul 240.050.06$0.0616.7%100.011.5K
$182.50Jul 220.070.08$0.0812.5%1540.02317
$170.00Jul 240.070.08$0.0812.5%1640.014.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 2039.7041.70$40.704.9%11.0020
$167.50Jul 2036.3039.40$37.858.2%51.0028
$170.00Jul 2033.9537.35$35.659.5%51.0063
$172.50Jul 2031.7035.05$33.3810.0%11.0019
$175.00Jul 2029.1032.95$31.0312.4%51.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Jul 2421.5522.05$21.802.3%3421.0062
$230.00Jul 2423.6524.35$24.002.9%--1.00514
$232.50Jul 2425.9527.20$26.584.7%151.0043
$235.00Jul 2428.4529.50$28.983.6%--1.00271
$240.00Jul 3133.2535.45$34.356.4%--1.00170

Most actively traded options today. High liquidity = easy entry/exit. 433 active (total vol 467.1K, top 62.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 200.130.14$0.147.1%62.3K0.0920.8K
$207.50Jul 200.540.55$0.551.8%58.9K0.2810.7K
$212.50Jul 200.030.04$0.0425.0%27.8K0.0312.7K
$210.00Jul 242.312.33$2.320.9%15.9K0.3550.3K
$210.00Jul 221.271.29$1.281.6%14.6K0.285.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 200.850.86$0.861.2%27.7K0.404.7K
$202.50Jul 200.260.27$0.273.7%17.1K0.166.6K
$207.50Jul 202.232.27$2.251.8%9.2K0.723.9K
$202.50Jul 221.621.64$1.631.2%8.4K0.337.6K
$200.00Jul 200.080.09$0.0911.1%6.5K0.0611.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 155.3%, max 448.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 20Aug 21274.9%50.1%448.8%22.1K
$245.00Jul 20Aug 28218.4%44.0%396.3%51.5K
$170.00Jul 20Aug 28240.4%50.8%373.2%6229
$240.00Jul 20Aug 28194.9%44.1%342.4%1432.7K
$175.00Jul 20Aug 28206.6%49.7%316.0%644
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 20Aug 28274.9%52.4%424.3%22.1K
$170.00Jul 20Aug 28240.4%50.8%373.2%151.6K
$175.00Jul 20Aug 28206.6%49.7%316.0%1041.3K
$172.50Jul 20Jul 31223.4%56.8%293.1%1387
$180.00Jul 20Aug 28173.4%48.5%257.7%583.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 44.45, avg 5.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Aug 7$0.12$4.88$0.1240.67$240.12
$210.00$212.50Jul 20$0.10$2.40$0.1024.00$210.10
$227.50$230.00Jul 29$0.11$2.39$0.1121.73$227.61
$235.00$240.00Aug 7$0.23$4.77$0.2320.74$235.23
$230.00$232.50Jul 31$0.12$2.38$0.1219.83$230.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Jul 29$0.11$4.89$0.1144.45$179.89
$170.00$165.00Aug 7$0.14$4.86$0.1434.71$169.86
$182.50$180.00Jul 29$0.10$2.40$0.1024.00$182.40
$180.00$177.50Jul 31$0.11$2.39$0.1121.73$179.89
$175.00$170.00Aug 7$0.22$4.78$0.2221.73$174.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 49.00, avg 3.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 7$4.85$4.85$0.1532.33$169.85
$185.00$190.00Jul 27$4.83$4.83$0.1728.41$189.83
$170.00$175.00Aug 7$4.80$4.80$0.2024.00$174.80
$165.00$170.00Aug 21$4.77$4.77$0.2320.74$169.77
$165.00$170.00Aug 14$4.75$4.75$0.2519.00$169.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Aug 21$4.90$4.90$0.1049.00$240.10
$245.00$240.00Aug 14$4.87$4.87$0.1337.46$240.13
$222.50$220.00Jul 22$2.40$2.40$0.1024.00$220.10
$225.00$222.50Jul 24$2.39$2.39$0.1121.73$222.61
$222.50$220.00Jul 24$2.38$2.38$0.1219.83$220.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.65, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 20Jul 22$0.0892.1%45.1%
$217.50Jul 20Jul 22$0.1777.9%43.9%
$237.50Jul 24Jul 31$0.1753.0%43.6%
$215.00Jul 20Jul 22$0.3472.1%43.9%
$172.50Jul 20Jul 24$0.37223.4%75.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 20Jul 22$0.07156.9%73.0%
$185.00Jul 20Jul 22$0.08140.6%67.7%
$187.50Jul 20Jul 22$0.11124.3%63.4%
$190.00Jul 20Jul 22$0.15121.5%59.2%
$192.50Jul 20Jul 22$0.22103.8%55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 1.22% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 20$1.65$0.86$2.51$202.49$207.511.22%
$207.50Jul 20$0.55$2.25$2.80$204.70$210.301.36%
$202.50Jul 20$3.53$0.27$3.80$198.70$206.301.85%
$210.00Jul 20$0.14$4.43$4.57$205.43$214.572.22%
$200.00Jul 20$5.85$0.09$5.94$194.06$205.942.89%
$205.00Jul 22$3.40$2.56$5.96$199.04$210.962.90%
$207.50Jul 22$2.17$3.83$6.00$201.50$213.502.92%
$202.50Jul 22$4.95$1.63$6.58$195.92$209.083.20%
$210.00Jul 22$1.28$5.45$6.73$203.27$216.733.27%
$212.50Jul 20$0.04$6.80$6.84$205.66$219.343.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$200.00Jul 20$0.14$0.09$0.23$199.77$210.23
$210.00$202.50Jul 20$0.14$0.27$0.41$202.09$210.41
$217.50$195.00Jul 22$0.18$0.37$0.55$194.45$218.05
$207.50$200.00Jul 20$0.55$0.09$0.64$199.36$208.14
$215.00$195.00Jul 22$0.36$0.37$0.73$194.27$215.73
$217.50$197.50Jul 22$0.18$0.60$0.78$196.72$218.28
$207.50$202.50Jul 20$0.55$0.27$0.82$201.68$208.32
$215.00$197.50Jul 22$0.36$0.60$0.96$196.54$215.96
$210.00$205.00Jul 20$0.14$0.86$1.00$204.00$211.00
$212.50$195.00Jul 22$0.71$0.37$1.08$193.92$213.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 274 found (best R:R 21.73, avg credit $2.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
178/180182/185Jul 31$2.39$0.1121.73$177.61$184.89
185/188190/192Aug 7$2.39$0.1121.73$185.11$192.39
182/185188/190Jul 31$2.38$0.1219.83$182.62$189.88
165/170175/180Aug 21$4.76$0.2419.83$165.24$179.76
165/170175/180Aug 14$4.75$0.2519.00$165.25$179.75
178/180185/188Jul 31$2.36$0.1416.86$177.64$187.36
180/182188/190Jul 31$2.36$0.1416.86$180.14$189.86
170/175180/185Aug 7$4.72$0.2816.86$170.28$184.72
188/190192/195Jul 31$2.35$0.1515.67$187.65$194.85
188/190192/195Aug 21$2.35$0.1515.67$187.65$194.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 29$0.05$4.9599.00
$165.00$170.00$175.00Aug 14$0.07$4.9370.43
$225.00$230.00$235.00Aug 3$0.09$4.9154.56
$187.50$190.00$192.50Jul 24$0.05$2.4549.00
$227.50$230.00$232.50Jul 27$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 7$0.08$4.9261.50
$165.00$170.00$175.00Aug 14$0.10$4.9049.00
$190.00$192.50$195.00Aug 21$0.05$2.4549.00
$197.50$200.00$202.50Aug 21$0.05$2.4549.00
$205.00$207.50$210.00Aug 21$0.05$2.4549.00

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 $-2.13, 237 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Jul 20-$0.01$4.99
$235.00$240.001:2Jul 20-$0.01$4.99
$240.00$245.001:2Jul 20-$0.01$4.99
$235.00$240.001:2Jul 22-$0.01$4.99
$240.00$245.001:2Jul 22-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$220.001:2Aug 3-$2.13$12.87
$220.00$210.001:2Aug 3-$1.37$8.63
$170.00$165.001:2Jul 27-$0.05$4.95
$170.00$165.001:2Jul 29-$0.08$4.92
$175.00$170.001:2Jul 29-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.15%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$10.600.482.0%5.15%7.19%3383.4K
$207.50Aug 21$9.350.500.8%4.54%5.36%595--
$215.00Aug 28$8.350.424.5%4.06%8.52%5834.5K
$210.00Aug 21$8.200.462.0%3.98%6.02%2.2K35.0K
$212.50Aug 21$7.150.423.2%3.47%6.72%17--
$210.00Aug 14$7.050.452.0%3.43%5.46%6213.3K
$207.50Aug 7$6.950.480.8%3.38%4.20%20--
$220.00Aug 28$6.650.366.9%3.23%10.13%1.1K5.3K
$215.00Aug 21$6.150.384.5%2.99%7.45%1.4K25.7K
$210.00Aug 7$5.800.432.0%2.82%4.85%8565.2K

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 340,588
Total Puts 159,059
Put/Call Ratio 0.47
Net Difference 181,529

Prior's Put/Call Breakdown

Total Calls 540,844
Total Puts 251,451
Put/Call Ratio 0.46
Net Difference 289,393

Prior 7-Day Put/Call Summary

Total Calls 17,708,189
Total Puts 8,286,345
Average Put/Call Ratio 0.48
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