Tour v364
NVDA
NVIDIA CORP
$204.88 +1.02%
7/20 11:00

Option Volume

Detail
Current (07/20 11:00am) 1,055,263
Calls: 719,069 (68%)
Puts: 336,194 (32%)
Prior (07/17) 1,892,190
Calls: 1,255,537 (66%)
Puts: 636,653 (34%)
Current vs Prior -44.23%
Calls: -42.73% (Calls)
Puts: -47.19% (Puts)
Prior 7-Day Total 27,732,124
Calls: 18,715,189 (67%)
Puts: 9,016,935 (33%)
Prior 7-Day Average 3,961,732
Calls: 2,673,598 (67%)
Puts: 1,288,133 (33%)
Current vs Prior 7-Day Avg -73.36%
Calls: -73.10%
Puts: -73.90%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/20 11:00am) $225.30M
Calls: $149.83M (67%)
Puts: $75.47M (33%)
Prior (07/17) $595.12M
Calls: $348.30M (59%)
Puts: $246.82M (41%)
Current vs Prior -62.14%
Calls: -56.98%
Puts: -69.42%
Prior 7-Day Total $9.16B
Calls: $7.03B (77%)
Puts: $2.13B (23%)
Prior 7-Day Average $1.31B
Calls: $1.00B (77%)
Puts: $304.14M (23%)
Current vs Prior 7-Day Avg -82.79%
Calls: -85.09%
Puts: -75.19%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/20 11:00am) 0.47
Prior (07/17) 0.51
Current vs Prior -7.80%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -5.92%
Sentiment BULLISH

Open Interest

Detail
Current (07/20 11:00am) 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 100,894,641
Calls: 55,729,845 (55%)
Puts: 45,164,796 (45%)
Prior 7-Day Average 14,413,520
Calls: 7,961,406 (55%)
Puts: 6,452,113 (45%)
Current vs Prior 7-Day Avg -9.24%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/20) | Next (07/22)Expiry (07/24) | Next (07/31)Expiry (07/20) | Next (08/21)
Current 1.76% | 3.47%4.65% | 6.76%1.76% | 10.32%
Prior 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%
Current vs Prior -41.58% | -21.73%+245.55% | +23.74%+30.53% | -10.26%
Prior 7-Day Avg 2.78% | 3.89%2.73% | 5.51%2.65% | 11.69%
Current vs 7-Day Avg -36.89% | -11.01%+70.45% | +22.59%-33.66% | -11.68%
Prior 7-Day Eod 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%
Current vs 7-Day Eod -41.58% | -21.73%+245.55% | +23.74%+30.53% | -10.26%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.66% | 0.93%
Calls: 2.31% | 1.18%
Puts: 1.00% | 0.69%
Prior 3.69% | 6.13%
Calls: 3.24% | 6.20%
Puts: 4.13% | 6.06%
Current vs Prior -55.01% | -84.83%
Prior 7-Day Avg 3.62% | 3.45%
Calls: 4.24% | 3.00%
Puts: 2.99% | 3.91%
Current vs 7-Day Avg -54.11% | -73.08%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($149.83M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (719,069 calls vs 336,194 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
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 407 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 2425.1025.25$25.180.6%4640.978.4K
$205.00Jul 222.782.80$2.790.7%6.0K0.509.8K
$212.50Aug 216.756.80$6.780.7%2.6K0.41--
$192.50Jul 2413.2013.30$13.250.8%2.6K0.872.6K
$175.00Jul 2429.9530.20$30.080.8%3590.98240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 219.559.60$9.570.5%7260.4819.5K
$215.00Aug 2115.1515.25$15.200.7%3700.6311.1K
$200.00Aug 217.357.40$7.380.7%1.5K0.4041.4K
$205.00Jul 222.872.89$2.880.7%8.5K0.5011.5K
$225.00Jul 2420.1020.25$20.180.7%3301.001.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 240.050.06$0.0616.7%2.1K0.019.7K
$227.50Jul 240.070.08$0.0812.5%7270.022.0K
$242.50Jul 310.100.12$0.1118.2%200.0214
$225.00Jul 240.110.12$0.128.3%6.1K0.0323.4K
$240.00Jul 310.120.14$0.1315.4%1570.026.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 240.050.06$0.0616.7%450.011.5K
$200.00Jul 200.060.07$0.0714.3%17.8K0.0511.4K
$182.50Jul 220.060.07$0.0714.3%1960.02317
$170.00Jul 240.060.07$0.0714.3%1810.014.3K
$172.50Jul 240.080.09$0.0911.1%2.4K0.012.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 2038.8040.55$39.674.4%101.0020
$167.50Jul 2036.2538.55$37.406.1%751.0028
$170.00Jul 2033.8535.45$34.654.6%1181.0063
$172.50Jul 2031.5533.05$32.304.6%1761.0019
$175.00Jul 2029.1030.65$29.885.2%1961.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 2420.1020.25$20.180.7%3301.001.2K
$227.50Jul 2422.5522.80$22.681.1%2.0K1.0062
$230.00Jul 2425.0025.25$25.131.0%--1.00514
$232.50Jul 2427.1528.30$27.734.1%151.0043
$235.00Jul 2429.7030.30$30.002.0%--1.00271

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 974.0K, top 142.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 200.160.17$0.175.9%142.6K0.1410.7K
$210.00Jul 200.030.04$0.0425.0%129.1K0.0320.8K
$205.00Jul 200.850.87$0.862.3%41.0K0.4711.2K
$212.50Jul 200.010.02$0.0250.0%35.6K0.0112.7K
$210.00Jul 241.951.97$1.961.0%23.7K0.3150.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 200.991.00$1.001.0%71.6K0.534.7K
$202.50Jul 200.230.24$0.244.2%54.2K0.176.6K
$200.00Jul 200.060.07$0.0714.3%17.8K0.0511.4K
$207.50Jul 202.742.97$2.868.0%15.8K0.863.9K
$202.50Jul 221.821.84$1.831.1%11.4K0.377.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 170.1%, max 461.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 20Aug 28294.6%52.5%461.2%3025
$245.00Jul 20Aug 28244.0%43.7%458.3%361.5K
$170.00Jul 20Aug 28256.8%50.8%405.9%120229
$240.00Jul 20Aug 28218.4%44.0%396.5%4132.7K
$175.00Jul 20Aug 28219.9%49.6%343.2%19744
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 20Aug 28294.6%52.5%461.2%22.1K
$170.00Jul 20Aug 28256.8%50.8%405.9%221.6K
$175.00Jul 20Aug 28219.9%49.6%343.2%2071.3K
$172.50Jul 20Jul 31238.3%56.7%320.3%45387
$180.00Jul 20Aug 28183.5%48.4%279.2%913.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 49.00, avg 5.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Aug 3$0.10$4.90$0.1049.00$235.10
$240.00$245.00Aug 7$0.11$4.89$0.1144.45$240.11
$222.50$225.00Jul 27$0.10$2.40$0.1024.00$222.60
$227.50$230.00Jul 29$0.10$2.40$0.1024.00$227.60
$235.00$240.00Aug 7$0.20$4.80$0.2024.00$235.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$165.00Aug 3$0.23$9.77$0.2342.48$174.77
$170.00$165.00Aug 7$0.16$4.84$0.1630.25$169.84
$175.00$170.00Aug 7$0.23$4.77$0.2320.74$174.77
$170.00$165.00Aug 14$0.23$4.77$0.2320.74$169.77
$182.50$180.00Jul 29$0.12$2.38$0.1219.83$182.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 found (best R:R 32.33, avg 3.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 22$4.83$4.83$0.1728.41$169.83
$182.50$185.00Jul 22$2.40$2.40$0.1024.00$184.90
$180.00$182.50Jul 31$2.40$2.40$0.1024.00$182.40
$180.00$185.00Jul 27$4.78$4.78$0.2221.73$184.78
$165.00$170.00Aug 14$4.78$4.78$0.2221.73$169.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Aug 14$4.85$4.85$0.1532.33$240.15
$235.00$230.00Aug 3$4.83$4.83$0.1728.41$230.17
$222.50$220.00Jul 20$2.40$2.40$0.1024.00$220.10
$240.00$235.00Jul 31$4.80$4.80$0.2024.00$235.20
$235.00$230.00Aug 14$4.80$4.80$0.2024.00$230.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.55, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Jul 20Jul 22$0.0991.2%42.8%
$167.50Jul 20Jul 24$0.10275.6%80.7%
$182.50Jul 20Jul 22$0.10165.5%69.9%
$192.50Jul 20Jul 22$0.12106.7%54.0%
$180.00Jul 20Jul 22$0.13183.5%73.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 20Jul 22$0.06165.5%69.9%
$185.00Jul 20Jul 22$0.08147.6%66.0%
$222.50Jul 20Jul 22$0.08121.5%45.6%
$187.50Jul 20Jul 22$0.12129.8%61.9%
$225.00Jul 22Jul 24$0.1347.9%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 0.91% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 20$0.86$1.00$1.86$203.14$206.860.91%
$202.50Jul 20$2.60$0.24$2.84$199.66$205.341.39%
$207.50Jul 20$0.17$2.86$3.03$204.47$210.531.48%
$200.00Jul 20$4.85$0.07$4.92$195.08$204.922.40%
$210.00Jul 20$0.04$5.20$5.24$204.76$215.242.56%
$205.00Jul 22$2.79$2.88$5.67$199.33$210.672.77%
$207.50Jul 22$1.70$4.30$6.00$201.50$213.502.93%
$202.50Jul 22$4.22$1.83$6.05$196.45$208.552.95%
$210.00Jul 22$0.95$6.05$7.00$203.00$217.003.42%
$200.00Jul 22$6.03$1.12$7.15$192.85$207.153.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$200.00Jul 20$0.17$0.07$0.24$199.76$207.74
$207.50$202.50Jul 20$0.17$0.24$0.41$202.09$207.91
$215.00$192.50Jul 22$0.23$0.26$0.49$192.01$215.49
$215.00$195.00Jul 22$0.23$0.42$0.65$194.35$215.65
$212.50$192.50Jul 22$0.49$0.26$0.75$191.75$213.25
$212.50$195.00Jul 22$0.49$0.42$0.91$194.09$213.41
$215.00$197.50Jul 22$0.23$0.68$0.91$196.59$215.91
$205.00$200.00Jul 20$0.86$0.07$0.93$199.07$205.93
$205.00$202.50Jul 20$0.86$0.24$1.10$201.40$206.10
$212.50$197.50Jul 22$0.49$0.68$1.17$196.33$213.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 25.32, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 7$4.81$0.1925.32$165.19$179.81
165/170175/180Aug 21$4.78$0.2221.73$165.22$179.78
185/188192/195Jul 27$2.37$0.1318.23$185.13$194.87
180/182185/188Aug 21$2.37$0.1318.23$180.13$187.37
185/188190/192Jul 31$2.35$0.1515.67$185.15$192.35
185/188190/192Aug 21$2.35$0.1515.67$185.15$192.35
180/182185/188Jul 31$2.34$0.1614.63$180.16$187.34
165/170175/180Aug 14$4.68$0.3214.63$165.32$179.68
182/185188/190Aug 21$2.34$0.1614.62$182.66$189.84
182/185188/190Jul 31$2.33$0.1713.71$182.67$189.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 306 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 7$0.09$4.9154.56
$222.50$225.00$227.50Jul 29$0.05$2.4549.00
$227.50$230.00$232.50Jul 29$0.05$2.4549.00
$235.00$240.00$245.00Aug 28$0.10$4.9049.00
$230.00$235.00$240.00Aug 3$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 7$0.07$4.9370.43
$220.00$225.00$230.00Aug 28$0.09$4.9154.56
$177.50$180.00$182.50Jul 31$0.05$2.4549.00
$165.00$170.00$175.00Aug 14$0.10$4.9049.00
$190.00$192.50$195.00Aug 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. 255 found (best net $-2.06, 244 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
$220.00$210.001:2Aug 3-$2.06$7.94
$170.00$165.001:2Jul 27-$0.03$4.97
$175.00$170.001:2Jul 29-$0.08$4.92
$170.00$165.001:2Jul 29-$0.09$4.91
$170.00$165.001:2Jul 31-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 6.05%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 28$12.400.530.1%6.05%6.11%3511.3K
$205.00Aug 21$10.150.520.1%4.95%5.01%2.7K19.6K
$210.00Aug 28$10.050.472.5%4.91%7.40%5473.4K
$205.00Aug 14$9.000.520.1%4.39%4.45%2152.0K
$207.50Aug 21$8.900.481.3%4.34%5.62%803--
$215.00Aug 28$8.050.404.9%3.93%8.87%8334.5K
$205.00Aug 7$7.750.520.1%3.78%3.84%5403.5K
$210.00Aug 21$7.750.452.5%3.78%6.28%4.6K35.0K
$212.50Aug 21$6.750.413.7%3.29%7.01%2.6K--
$210.00Aug 14$6.650.432.5%3.25%5.74%7583.3K

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 719,069
Total Puts 336,194
Put/Call Ratio 0.47
Net Difference 382,875

Prior's Put/Call Breakdown

Total Calls 1,255,537
Total Puts 636,653
Put/Call Ratio 0.51
Net Difference 618,884

Prior 7-Day Put/Call Summary

Total Calls 18,715,189
Total Puts 9,016,935
Average Put/Call Ratio 0.50
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