Tour v364
NVDA
NVIDIA CORP
$206.12 +1.63%
7/20 12:00

Option Volume

Detail
Current (07/20 12:00pm) 1,510,782
Calls: 1,027,292 (68%)
Puts: 483,490 (32%)
Prior (07/17) 2,376,847
Calls: 1,568,717 (66%)
Puts: 808,130 (34%)
Current vs Prior -36.44%
Calls: -34.51% (Calls)
Puts: -40.17% (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 -61.87%
Calls: -61.58%
Puts: -62.47%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/20 12:00pm) $332.60M
Calls: $238.44M (72%)
Puts: $94.17M (28%)
Prior (07/17) $760.02M
Calls: $512.45M (67%)
Puts: $247.57M (33%)
Current vs Prior -56.24%
Calls: -53.47%
Puts: -61.96%
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 -74.59%
Calls: -76.27%
Puts: -69.04%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/20 12:00pm) 0.47
Prior (07/17) 0.52
Current vs Prior -8.64%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -5.30%
Sentiment BULLISH

Open Interest

Detail
Current (07/20 12:00pm) 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 1.50% | 3.08%4.28% | 6.32%1.50% | 9.98%
Prior 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%
Current vs Prior -50.16% | -30.42%+218.25% | +15.71%+11.37% | -13.20%
Prior 7-Day Avg 2.78% | 3.89%2.73% | 5.51%2.65% | 11.69%
Current vs 7-Day Avg -46.15% | -20.89%+56.98% | +14.64%-43.40% | -14.58%
Prior 7-Day Eod 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%
Current vs 7-Day Eod -50.16% | -30.42%+218.25% | +15.71%+11.37% | -13.20%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.21% | 3.15%
Calls: 1.38% | 3.17%
Puts: 3.05% | 3.13%
Prior 3.69% | 6.13%
Calls: 3.24% | 6.20%
Puts: 4.13% | 6.06%
Current vs Prior -40.11% | -48.61%
Prior 7-Day Avg 3.62% | 3.45%
Calls: 4.24% | 3.00%
Puts: 2.99% | 3.91%
Current vs 7-Day Avg -38.90% | -8.81%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($238.44M). Light premium activity with dollar volume down 56% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (1,027,292 calls vs 483,490 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
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 343 of results (avg 4.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 3113.3513.45$13.400.7%5010.786.4K
$195.00Jul 2211.3011.40$11.350.9%5.0K0.94204
$190.00Jul 2416.5016.65$16.580.9%1.4K0.933.9K
$205.00Aug 2110.6010.70$10.650.9%4.0K0.5419.6K
$210.00Jul 242.112.13$2.120.9%30.4K0.3450.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 242.242.26$2.250.9%3.9K0.355.6K
$205.00Jul 221.982.00$1.991.0%11.4K0.4311.5K
$215.00Jul 229.009.10$9.051.1%4.1K0.9266
$205.00Aug 218.658.75$8.701.1%8860.4619.5K
$200.00Jul 241.541.56$1.551.3%8.5K0.2618.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 240.050.06$0.0616.7%2.7K0.019.7K
$227.50Jul 240.060.07$0.0714.3%8850.022.0K
$230.00Jul 270.080.09$0.0911.1%9170.02505
$225.00Jul 240.100.11$0.119.1%6.8K0.0323.4K
$240.00Jul 310.110.12$0.128.3%2260.026.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 220.050.06$0.0616.7%4840.01948
$170.00Jul 240.060.07$0.0714.3%1970.014.3K
$172.50Jul 240.060.07$0.0714.3%2.4K0.012.2K
$202.50Jul 200.070.08$0.0812.5%78.4K0.076.6K
$187.50Jul 220.070.08$0.0812.5%1.8K0.021.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 2927.0036.20$31.6029.1%--1.0017
$165.00Jul 2040.8541.35$41.101.2%671.0020
$167.50Jul 2035.9541.25$38.6013.7%1501.0028
$170.00Jul 2033.4538.75$36.1014.7%2341.0063
$172.50Jul 2030.9536.25$33.6015.8%2691.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 206.256.70$6.486.9%4741.00610
$215.00Jul 208.259.60$8.9315.1%3021.001.0K
$217.50Jul 2011.2512.10$11.687.3%721.0015
$220.00Jul 2013.2514.60$13.939.7%151.004
$222.50Jul 2015.9516.80$16.385.2%491.00--

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 1.4M, top 227.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 200.240.25$0.254.0%227.4K0.2010.7K
$210.00Jul 200.020.03$0.0333.3%164.5K0.0320.8K
$205.00Jul 201.441.46$1.451.4%74.3K0.6911.2K
$212.50Jul 200.010.02$0.0250.0%39.7K0.0112.7K
$210.00Jul 220.991.01$1.002.0%32.5K0.265.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 200.330.35$0.345.9%112.0K0.314.7K
$202.50Jul 200.070.08$0.0812.5%78.4K0.076.6K
$200.00Jul 200.030.04$0.0425.0%23.0K0.0311.4K
$207.50Jul 201.611.66$1.643.0%22.4K0.793.9K
$202.50Jul 221.161.18$1.171.7%14.3K0.297.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 222.0%, max 544.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 20Aug 28335.1%52.0%544.2%10725
$245.00Jul 20Aug 28263.6%42.8%515.5%1471.5K
$170.00Jul 20Aug 28293.2%50.2%484.0%236229
$240.00Jul 20Aug 28235.1%42.9%448.0%4592.7K
$175.00Jul 20Aug 28252.2%49.1%413.9%40744
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 20Aug 28335.1%52.0%544.2%82.1K
$170.00Jul 20Aug 28293.2%50.2%484.0%271.6K
$175.00Jul 20Aug 28252.2%49.1%413.9%2121.3K
$172.50Jul 20Jul 31272.6%55.8%388.7%50387
$177.50Jul 20Jul 31231.9%52.0%346.1%271.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 44.45, avg 5.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Aug 7$0.11$4.89$0.1144.45$240.11
$240.00$245.00Aug 14$0.19$4.81$0.1925.32$240.19
$235.00$240.00Aug 7$0.20$4.80$0.2024.00$235.20
$215.00$217.50Jul 22$0.12$2.38$0.1219.83$215.12
$220.00$222.50Jul 24$0.12$2.38$0.1219.83$220.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 7$0.13$4.87$0.1337.46$169.87
$180.00$175.00Aug 3$0.18$4.82$0.1826.78$179.82
$175.00$170.00Aug 7$0.18$4.82$0.1826.78$174.82
$170.00$165.00Aug 14$0.18$4.82$0.1826.78$169.82
$185.00$182.50Jul 29$0.11$2.39$0.1121.73$184.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 40.67, avg 3.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 21$4.88$4.88$0.1240.67$169.88
$185.00$187.50Jul 24$2.40$2.40$0.1024.00$187.40
$182.50$185.00Jul 29$2.40$2.40$0.1024.00$184.90
$165.00$170.00Aug 14$4.80$4.80$0.2024.00$169.80
$175.00$180.00Aug 14$4.79$4.79$0.2122.81$179.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Aug 7$4.85$4.85$0.1532.33$235.15
$245.00$240.00Aug 14$4.85$4.85$0.1532.33$240.15
$240.00$235.00Aug 21$4.75$4.75$0.2519.00$235.25
$245.00$240.00Aug 21$4.75$4.75$0.2519.00$240.25
$230.00$220.00Aug 3$9.40$9.40$0.6015.67$220.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.51, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 20Jul 22$0.08231.9%79.6%
$217.50Jul 20Jul 22$0.0892.9%38.8%
$192.50Jul 20Jul 22$0.10127.7%51.1%
$187.50Jul 20Jul 22$0.12152.4%60.4%
$237.50Jul 24Jul 31$0.1253.2%41.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Jul 20Jul 22$0.05127.0%40.5%
$245.00Jul 31Aug 14$0.0544.2%38.9%
$187.50Jul 20Jul 22$0.07152.4%60.4%
$190.00Jul 20Jul 22$0.09132.8%55.1%
$192.50Jul 20Jul 22$0.12127.7%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 0.87% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 20$1.45$0.34$1.79$203.21$206.790.87%
$207.50Jul 20$0.25$1.64$1.89$205.61$209.390.92%
$202.50Jul 20$3.60$0.08$3.68$198.82$206.181.79%
$210.00Jul 20$0.03$3.98$4.01$205.99$214.011.95%
$207.50Jul 22$1.87$3.20$5.07$202.43$212.572.46%
$205.00Jul 22$3.15$1.99$5.14$199.86$210.142.49%
$210.00Jul 22$1.00$4.85$5.85$204.15$215.852.84%
$202.50Jul 22$4.80$1.17$5.97$196.53$208.472.90%
$200.00Jul 20$6.13$0.04$6.17$193.83$206.172.99%
$212.50Jul 20$0.02$6.48$6.50$206.00$219.003.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.16% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$202.50Jul 20$0.25$0.08$0.33$202.17$207.83
$215.00$195.00Jul 22$0.21$0.22$0.43$194.57$215.43
$215.00$197.50Jul 22$0.21$0.36$0.57$196.93$215.57
$207.50$205.00Jul 20$0.25$0.34$0.59$204.41$208.09
$212.50$195.00Jul 22$0.48$0.22$0.70$194.30$213.20
$212.50$197.50Jul 22$0.48$0.36$0.84$196.66$213.34
$215.00$200.00Jul 22$0.21$0.65$0.86$199.14$215.86
$212.50$200.00Jul 22$0.48$0.65$1.13$198.87$213.63
$210.00$195.00Jul 22$1.00$0.22$1.22$193.78$211.22
$217.50$195.00Jul 24$0.50$0.72$1.22$193.78$218.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 37.46, avg credit $2.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 7$4.87$0.1337.46$165.13$179.87
192/195198/200Jul 29$2.40$0.1024.00$192.60$199.90
190/192195/198Jul 27$2.37$0.1318.23$190.13$197.37
170/175180/185Aug 7$4.73$0.2717.52$170.27$184.73
185/188190/192Jul 31$2.36$0.1416.86$185.14$192.36
185/188190/192Aug 21$2.35$0.1515.67$185.15$192.35
188/190192/195Aug 21$2.35$0.1515.67$187.65$194.85
165/170180/185Aug 7$4.68$0.3214.63$165.32$184.68
185/188190/192Jul 29$2.34$0.1614.62$185.16$192.34
188/190192/195Jul 29$2.34$0.1614.62$187.66$194.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 28$0.08$4.9261.50
$235.00$240.00$245.00Aug 7$0.09$4.9154.56
$165.00$170.00$175.00Aug 14$0.09$4.9154.56
$185.00$187.50$190.00Jul 29$0.05$2.4549.00
$207.50$210.00$212.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 28$0.06$4.9482.33
$165.00$170.00$175.00Aug 14$0.08$4.9261.50
$180.00$182.50$185.00Jul 31$0.05$2.4549.00
$180.00$182.50$185.00Aug 7$0.05$2.4549.00
$165.00$170.00$175.00Aug 21$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 261 found (best net $-1.84, 247 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$245.001:2Jul 27$0.00$5.00
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 3-$1.84$8.16
$170.00$165.001:2Jul 27-$0.04$4.96
$170.00$165.001:2Jul 31-$0.12$4.88
$180.00$175.001:2Aug 3-$0.18$4.82
$170.00$165.001:2Aug 7-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 4.83%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$9.950.481.9%4.83%6.71%9563.4K
$207.50Aug 21$9.150.500.7%4.44%5.11%960--
$215.00Aug 28$8.150.414.3%3.95%8.26%8494.5K
$210.00Aug 21$8.050.461.9%3.91%5.79%7.4K35.0K
$210.00Aug 14$6.900.451.9%3.35%5.23%9403.3K
$212.50Aug 21$6.900.423.1%3.35%6.44%3.3K--
$207.50Aug 7$6.700.490.7%3.25%3.92%50--
$220.00Aug 28$6.500.356.7%3.15%9.89%4.8K5.3K
$215.00Aug 21$6.000.384.3%2.91%7.22%3.5K25.7K
$210.00Aug 7$5.650.431.9%2.74%4.62%1.8K5.2K

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 1,027,292
Total Puts 483,490
Put/Call Ratio 0.47
Net Difference 543,802

Prior's Put/Call Breakdown

Total Calls 1,568,717
Total Puts 808,130
Put/Call Ratio 0.52
Net Difference 760,587

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