Tour v365
NVDA
NVIDIA CORP
$204.06 +0.62%
7/20 13:00

Option Volume

Detail
Current (07/20 1:00pm) 1,980,022
Calls: 1,303,632 (66%)
Puts: 676,390 (34%)
Prior (07/17) 2,774,612
Calls: 1,831,285 (66%)
Puts: 943,327 (34%)
Current vs Prior -28.64%
Calls: -28.81% (Calls)
Puts: -28.30% (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 -50.02%
Calls: -51.24%
Puts: -47.49%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/20 1:00pm) $423.66M
Calls: $246.81M (58%)
Puts: $176.84M (42%)
Prior (07/17) $873.52M
Calls: $606.64M (69%)
Puts: $266.87M (31%)
Current vs Prior -51.50%
Calls: -59.31%
Puts: -33.73%
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 -67.64%
Calls: -75.44%
Puts: -41.85%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/20 1:00pm) 0.52
Prior (07/17) 0.52
Current vs Prior +0.72%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +4.42%
Sentiment BULLISH

Open Interest

Detail
Current (07/20 1:00pm) 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 1.45% | 3.13%4.34% | 6.36%1.45% | 10.02%
Prior 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%
Current vs Prior -51.94% | -29.39%+222.19% | +16.43%+7.40% | -12.88%
Prior 7-Day Avg 2.78% | 3.89%2.73% | 5.51%2.65% | 11.69%
Current vs 7-Day Avg -48.07% | -19.71%+58.93% | +15.35%-45.42% | -14.26%
Prior 7-Day Eod 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%
Current vs 7-Day Eod -51.94% | -29.39%+222.19% | +16.43%+7.40% | -12.88%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.98% | 1.24%
Calls: 2.31% | 1.46%
Puts: 1.64% | 1.02%
Prior 3.69% | 6.13%
Calls: 3.24% | 6.20%
Puts: 4.13% | 6.06%
Current vs Prior -46.34% | -79.77%
Prior 7-Day Avg 3.62% | 3.45%
Calls: 4.24% | 3.00%
Puts: 2.99% | 3.91%
Current vs 7-Day Avg -45.26% | -64.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Bullish P/C ratio of 0.52.

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
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 402 of results (avg 3.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 242.272.28$2.280.4%24.4K0.3733.9K
$187.50Jul 2416.9517.05$17.000.6%1.6K0.94544
$180.00Jul 2424.2524.40$24.330.6%1.1K0.978.4K
$190.00Jul 2414.6014.70$14.650.7%1.5K0.913.9K
$192.50Jul 2412.3012.40$12.350.8%2.9K0.882.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 2430.8531.00$30.930.5%--1.00271
$230.00Jul 2425.8526.00$25.930.6%551.00514
$200.00Aug 217.407.45$7.430.7%2.1K0.4141.4K
$197.50Jul 241.441.45$1.440.7%4.9K0.244.8K
$225.00Jul 2420.9021.05$20.980.7%4941.001.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Jul 240.050.06$0.0616.7%9020.012.0K
$230.00Jul 270.070.08$0.0812.5%9920.02505
$215.00Jul 220.090.10$0.1010.0%9.7K0.043.8K
$240.00Jul 310.100.11$0.119.1%4110.026.8K
$237.50Jul 310.110.13$0.1216.7%380.0236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 220.080.09$0.0911.1%1.9K0.031.3K
$175.00Jul 240.080.09$0.0911.1%5030.027.1K
$177.50Jul 240.100.11$0.119.1%1620.021.7K
$172.50Jul 270.110.13$0.1216.7%120.0263
$190.00Jul 220.120.14$0.1315.4%1.4K0.043.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 2726.1033.40$29.7524.5%--1.0014
$165.00Jul 2038.5039.75$39.133.2%931.0020
$167.50Jul 2035.4537.35$36.405.2%2601.0028
$170.00Jul 2033.0534.85$33.955.3%3491.0063
$172.50Jul 2030.6532.45$31.555.7%3221.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 205.856.10$5.984.2%2.0K1.007.3K
$212.50Jul 208.358.65$8.503.5%5311.00610
$215.00Jul 2010.4511.45$10.959.1%3051.001.0K
$217.50Jul 2012.9014.05$13.488.5%761.0015
$220.00Jul 2015.5016.80$16.158.0%271.004

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 1.8M, top 300.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 200.030.04$0.0425.0%300.5K0.0410.7K
$210.00Jul 200.010.02$0.0250.0%193.8K0.0220.8K
$205.00Jul 200.290.30$0.303.3%119.1K0.2911.2K
$212.50Jul 200.000.01$0.01100.0%41.6K0.0112.7K
$210.00Jul 220.520.53$0.531.9%40.5K0.175.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 201.211.23$1.221.6%155.0K0.714.7K
$202.50Jul 200.170.18$0.185.6%127.8K0.186.6K
$200.00Jul 200.040.05$0.0520.0%36.6K0.0411.4K
$207.50Jul 203.403.55$3.474.3%27.2K0.953.9K
$190.00Aug 214.104.15$4.131.2%19.0K0.2640.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 259.0%, max 619.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 20Aug 28369.0%51.3%619.9%13325
$240.00Jul 20Aug 28283.7%42.9%561.6%5492.7K
$170.00Jul 20Aug 28321.0%49.6%546.6%353229
$235.00Jul 20Aug 28250.2%42.8%483.9%6182.0K
$175.00Jul 20Aug 28273.8%48.5%464.6%45144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 20Aug 28369.0%51.3%619.9%442.1K
$170.00Jul 20Aug 28321.0%49.6%546.6%331.6K
$175.00Jul 20Aug 28273.8%48.5%464.6%2351.3K
$172.50Jul 20Jul 31297.3%54.7%443.6%52387
$227.50Jul 20Jul 31197.6%39.3%402.8%616

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 34.71, avg 5.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$235.00Aug 3$0.14$4.86$0.1434.71$230.14
$235.00$240.00Aug 7$0.15$4.85$0.1532.33$235.15
$220.00$222.50Jul 27$0.12$2.38$0.1219.83$220.12
$212.50$215.00Jul 22$0.13$2.37$0.1318.23$212.63
$217.50$220.00Jul 24$0.13$2.37$0.1318.23$217.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 3$0.15$4.85$0.1532.33$174.85
$170.00$165.00Aug 7$0.15$4.85$0.1532.33$169.85
$175.00$170.00Aug 7$0.22$4.78$0.2221.73$174.78
$170.00$165.00Aug 14$0.22$4.78$0.2221.73$169.78
$187.50$185.00Jul 27$0.12$2.38$0.1219.83$187.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 350 found (best R:R 49.00, avg 3.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 31$4.79$4.79$0.2122.81$179.79
$185.00$187.50Jul 27$2.39$2.39$0.1121.73$187.39
$170.00$175.00Aug 7$4.77$4.77$0.2320.74$174.77
$185.00$187.50Jul 24$2.38$2.38$0.1219.83$187.38
$195.00$197.50Jul 20$2.37$2.37$0.1318.23$197.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Aug 7$4.90$4.90$0.1049.00$235.10
$225.00$222.50Jul 20$2.40$2.40$0.1024.00$222.60
$230.00$227.50Jul 22$2.40$2.40$0.1024.00$227.60
$240.00$235.00Jul 22$4.80$4.80$0.2024.00$235.20
$235.00$230.00Aug 3$4.80$4.80$0.2024.00$230.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 20Jul 22$0.05273.8%81.1%
$215.00Jul 20Jul 22$0.09102.3%38.6%
$237.50Jul 24Jul 31$0.1055.1%42.3%
$180.00Jul 20Jul 22$0.13227.5%70.5%
$167.50Jul 20Jul 24$0.20344.9%79.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 20Jul 22$0.08159.0%57.0%
$190.00Jul 20Jul 22$0.12136.3%53.3%
$212.50Jul 20Jul 22$0.1381.6%38.0%
$232.50Jul 22Jul 24$0.1558.5%51.7%
$192.50Jul 20Jul 22$0.20113.6%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 0.74% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 20$0.30$1.22$1.52$203.48$206.520.74%
$202.50Jul 20$1.73$0.18$1.91$200.59$204.410.94%
$207.50Jul 20$0.04$3.47$3.51$203.99$211.011.72%
$200.00Jul 20$4.08$0.05$4.13$195.87$204.132.02%
$205.00Jul 22$2.05$2.95$5.00$200.00$210.002.45%
$202.50Jul 22$3.43$1.81$5.24$197.26$207.742.57%
$207.50Jul 22$1.11$4.50$5.61$201.89$213.112.75%
$210.00Jul 20$0.02$5.98$6.00$204.00$216.002.94%
$200.00Jul 22$5.15$1.05$6.20$193.80$206.203.04%
$197.50Jul 20$6.43$0.03$6.46$191.04$203.963.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.22% of stock, avg 3.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$192.50Jul 22$0.23$0.21$0.44$192.06$212.94
$205.00$202.50Jul 20$0.30$0.18$0.48$202.02$205.48
$212.50$195.00Jul 22$0.23$0.34$0.57$194.43$213.07
$210.00$192.50Jul 22$0.53$0.21$0.74$191.76$210.74
$212.50$197.50Jul 22$0.23$0.59$0.82$196.68$213.32
$210.00$195.00Jul 22$0.53$0.34$0.87$194.13$210.87
$210.00$197.50Jul 22$0.53$0.59$1.12$196.38$211.12
$215.00$192.50Jul 24$0.55$0.66$1.21$191.29$216.21
$212.50$200.00Jul 22$0.23$1.05$1.28$198.72$213.78
$225.00$180.00Aug 3$0.63$0.66$1.29$178.71$226.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 21.73, avg credit $2.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 7$4.78$0.2221.73$165.22$179.78
165/170175/180Aug 14$4.77$0.2320.74$165.23$179.77
182/185188/190Jul 31$2.38$0.1219.83$182.62$189.88
185/188190/192Aug 21$2.38$0.1219.83$185.12$192.38
170/175180/185Aug 7$4.72$0.2816.86$170.28$184.72
180/182185/188Aug 21$2.34$0.1614.62$180.16$187.34
165/170175/180Aug 28$4.68$0.3214.62$165.32$179.68
185/188190/192Jul 29$2.33$0.1713.71$185.17$192.33
180/182188/190Jul 31$2.33$0.1713.71$180.17$189.83
180/182185/188Aug 7$2.33$0.1713.71$180.17$187.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 301 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Aug 3$0.07$4.9370.43
$165.00$170.00$175.00Aug 14$0.08$4.9261.50
$187.50$190.00$192.50Jul 24$0.05$2.4549.00
$220.00$222.50$225.00Jul 27$0.05$2.4549.00
$187.50$190.00$192.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Aug 21$0.06$4.9482.33
$165.00$170.00$175.00Aug 3$0.07$4.9370.43
$165.00$170.00$175.00Aug 7$0.07$4.9370.43
$170.00$175.00$180.00Aug 3$0.09$4.9154.56
$190.00$192.50$195.00Jul 22$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. 253 found (best net $-1.60, 244 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Aug 3-$1.60$8.40
$230.00$235.001:2Jul 20-$0.01$4.99
$235.00$240.001:2Jul 20-$0.01$4.99
$235.00$240.001:2Jul 22-$0.01$4.99
$235.00$240.001:2Jul 27-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 3-$2.12$7.88
$170.00$165.001:2Jul 27-$0.04$4.96
$170.00$165.001:2Jul 29-$0.08$4.92
$170.00$165.001:2Jul 31-$0.10$4.90
$170.00$165.001:2Aug 3-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.73%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 28$11.700.520.5%5.73%6.19%5021.3K
$205.00Aug 21$9.450.510.5%4.63%5.09%4.8K19.6K
$210.00Aug 28$9.350.462.9%4.58%7.49%1.0K3.4K
$205.00Aug 14$8.200.510.5%4.02%4.48%3462.0K
$207.50Aug 21$8.200.471.7%4.02%5.70%1.1K--
$215.00Aug 28$7.350.395.4%3.60%8.96%8714.5K
$210.00Aug 21$7.100.432.9%3.48%6.39%8.0K35.0K
$205.00Aug 7$6.950.500.5%3.41%3.87%6.5K3.5K
$212.50Aug 21$6.100.394.1%2.99%7.13%3.4K--
$210.00Aug 14$5.950.412.9%2.92%5.83%9973.3K

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 1,303,632
Total Puts 676,390
Put/Call Ratio 0.52
Net Difference 627,242

Prior's Put/Call Breakdown

Total Calls 1,831,285
Total Puts 943,327
Put/Call Ratio 0.52
Net Difference 887,958

Prior 7-Day Put/Call Summary

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