Tour v365
NVDA
NVIDIA CORP
$204.53 +0.85%
7/20 14:00

Option Volume

Detail
Current (07/20 2:00pm) 2,363,589
Calls: 1,524,859 (65%)
Puts: 838,730 (35%)
Prior (07/17) 3,252,388
Calls: 2,132,714 (66%)
Puts: 1,119,674 (34%)
Current vs Prior -27.33%
Calls: -28.50% (Calls)
Puts: -25.09% (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 -40.34%
Calls: -42.97%
Puts: -34.89%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/20 2:00pm) $499.53M
Calls: $302.99M (61%)
Puts: $196.55M (39%)
Prior (07/17) $898.82M
Calls: $576.12M (64%)
Puts: $322.70M (36%)
Current vs Prior -44.42%
Calls: -47.41%
Puts: -39.09%
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 -61.84%
Calls: -69.85%
Puts: -35.38%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/20 2:00pm) 0.55
Prior (07/17) 0.53
Current vs Prior +4.77%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +10.68%
Sentiment BULLISH

Open Interest

Detail
Current (07/20 2:00pm) 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 1.39% | 3.08%4.32% | 6.36%1.39% | 10.00%
Prior 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%
Current vs Prior -53.67% | -30.54%+220.72% | +16.43%+3.51% | -13.08%
Prior 7-Day Avg 2.78% | 3.89%2.73% | 5.51%2.65% | 11.69%
Current vs 7-Day Avg -49.95% | -21.02%+58.20% | +15.35%-47.39% | -14.46%
Prior 7-Day Eod 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%
Current vs 7-Day Eod -53.67% | -30.54%+220.72% | +16.43%+3.51% | -13.08%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.99% | 1.94%
Calls: 3.35% | 2.74%
Puts: 2.63% | 1.14%
Prior 3.69% | 6.13%
Calls: 3.24% | 6.20%
Puts: 4.13% | 6.06%
Current vs Prior -18.97% | -68.35%
Prior 7-Day Avg 3.62% | 3.45%
Calls: 4.24% | 3.00%
Puts: 2.99% | 3.91%
Current vs 7-Day Avg -17.34% | -43.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($302.99M). Bullish P/C ratio of 0.55.

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
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 420 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 2415.0515.15$15.100.7%1.6K0.923.9K
$200.00Jul 246.606.65$6.630.8%3.7K0.698.2K
$207.50Jul 242.422.44$2.430.8%26.8K0.3933.9K
$205.00Jul 222.202.22$2.210.9%20.4K0.489.8K
$180.00Aug 2127.2027.45$27.330.9%3570.8513.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 217.207.25$7.230.7%3.3K0.4041.4K
$202.50Jul 242.772.79$2.780.7%5.7K0.405.6K
$197.50Aug 216.256.30$6.280.8%2340.36--
$210.00Aug 2112.0012.10$12.050.8%1.4K0.5625.0K
$195.00Aug 215.405.45$5.430.9%1.4K0.3223.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 92 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Jul 240.050.06$0.0616.7%1.1K0.022.0K
$232.50Jul 270.050.06$0.0616.7%1380.0197
$225.00Jul 240.070.08$0.0812.5%8.3K0.0223.4K
$230.00Jul 270.070.08$0.0812.5%9970.02505
$245.00Jul 310.070.08$0.0812.5%1820.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 220.050.06$0.0616.7%9290.02948
$202.50Jul 200.060.07$0.0714.3%190.0K0.096.6K
$187.50Jul 220.070.08$0.0812.5%2.3K0.021.3K
$175.00Jul 240.080.09$0.0911.1%5400.017.1K
$177.50Jul 240.100.11$0.119.1%2220.021.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 2038.7540.05$39.403.3%1641.0020
$167.50Jul 2036.2037.65$36.923.9%2911.0028
$170.00Jul 2033.8035.25$34.534.2%3991.0063
$172.50Jul 2031.4032.85$32.134.5%3911.0019
$175.00Jul 2029.0029.90$29.453.1%5151.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 2420.3520.55$20.451.0%8111.001.2K
$227.50Jul 2422.7023.75$23.234.5%6.0K1.0062
$230.00Jul 2425.1525.75$25.452.4%1691.00514
$232.50Jul 2427.8028.45$28.132.3%2071.0043
$235.00Jul 2430.2530.75$30.501.6%--1.00271

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 2.2M, top 322.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 200.020.03$0.0333.3%322.0K0.0410.7K
$205.00Jul 200.280.30$0.296.9%206.8K0.3611.2K
$210.00Jul 200.000.01$0.01100.0%197.2K0.0120.8K
$210.00Jul 220.570.58$0.571.8%45.4K0.185.5K
$212.50Jul 200.000.01$0.01100.0%42.0K0.0112.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 200.060.07$0.0714.3%190.0K0.096.6K
$205.00Jul 200.750.77$0.762.6%170.7K0.644.7K
$200.00Jul 200.020.03$0.0333.3%49.0K0.0311.4K
$207.50Jul 202.873.10$2.997.7%27.8K0.963.9K
$190.00Aug 213.954.05$4.002.5%21.3K0.2540.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 360.7%, max 768.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 20Aug 28375.8%43.3%768.8%1651.5K
$165.00Jul 20Aug 28448.6%51.8%766.8%20425
$240.00Jul 20Aug 28336.7%42.5%691.9%6162.7K
$170.00Jul 20Aug 28390.8%49.8%684.4%403229
$235.00Jul 20Aug 28296.3%43.0%588.9%6872.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 20Aug 28375.8%43.3%768.8%25--
$165.00Jul 20Aug 28448.6%51.8%766.8%512.1K
$240.00Jul 20Aug 28336.7%42.5%691.9%152
$235.00Jul 20Aug 21296.3%37.7%686.1%91.1K
$170.00Jul 20Aug 28390.8%49.8%684.4%471.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 34.71, avg 5.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Aug 7$0.15$4.85$0.1532.33$235.15
$230.00$235.00Aug 3$0.17$4.83$0.1728.41$230.17
$240.00$245.00Aug 14$0.17$4.83$0.1728.41$240.17
$225.00$227.50Jul 29$0.10$2.40$0.1024.00$225.10
$227.50$230.00Jul 31$0.11$2.39$0.1121.73$227.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 7$0.14$4.86$0.1434.71$169.86
$175.00$170.00Aug 3$0.15$4.85$0.1532.33$174.85
$170.00$165.00Aug 14$0.20$4.80$0.2024.00$169.80
$175.00$170.00Aug 7$0.21$4.79$0.2122.81$174.79
$195.00$192.50Jul 22$0.11$2.39$0.1121.73$194.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 49.00, avg 3.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 31$4.90$4.90$0.1049.00$179.90
$165.00$170.00Aug 7$4.88$4.88$0.1240.67$169.88
$170.00$175.00Aug 7$4.82$4.82$0.1826.78$174.82
$170.00$172.50Jul 20$2.40$2.40$0.1024.00$172.40
$175.00$177.50Jul 20$2.40$2.40$0.1024.00$177.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Aug 7$4.90$4.90$0.1049.00$230.10
$240.00$235.00Aug 7$4.90$4.90$0.1049.00$235.10
$235.00$230.00Aug 3$4.85$4.85$0.1532.33$230.15
$245.00$240.00Aug 14$4.83$4.83$0.1728.41$240.17
$235.00$232.50Jul 24$2.37$2.37$0.1318.23$232.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 20Jul 22$0.05306.2%76.3%
$165.00Jul 20Jul 22$0.10448.6%105.1%
$215.00Jul 20Jul 22$0.10117.9%38.1%
$237.50Jul 24Jul 31$0.1056.1%42.1%
$190.00Jul 20Jul 22$0.12169.0%54.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 20Jul 22$0.07196.3%57.8%
$215.00Jul 20Jul 22$0.07117.9%38.1%
$190.00Jul 20Jul 22$0.11169.0%54.2%
$227.50Jul 20Jul 22$0.12232.9%49.1%
$245.00Jul 20Jul 31$0.12375.8%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 250 found (cheapest 0.51% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 20$0.29$0.76$1.05$203.95$206.050.51%
$202.50Jul 20$2.09$0.07$2.16$200.34$204.661.06%
$207.50Jul 20$0.03$2.99$3.02$204.48$210.521.48%
$200.00Jul 20$4.50$0.03$4.53$195.47$204.532.21%
$205.00Jul 22$2.21$2.64$4.85$200.15$209.852.37%
$202.50Jul 22$3.65$1.57$5.22$197.28$207.722.55%
$207.50Jul 22$1.20$4.20$5.40$202.10$212.902.64%
$210.00Jul 20$0.01$5.65$5.66$204.34$215.662.77%
$200.00Jul 22$5.50$0.90$6.40$193.60$206.403.13%
$210.00Jul 22$0.57$5.98$6.55$203.45$216.553.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.18% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$202.50Jul 20$0.29$0.07$0.36$202.14$205.36
$212.50$192.50Jul 22$0.26$0.18$0.44$192.06$212.94
$212.50$195.00Jul 22$0.26$0.29$0.55$194.45$213.05
$210.00$192.50Jul 22$0.57$0.18$0.75$191.75$210.75
$212.50$197.50Jul 22$0.26$0.51$0.77$196.73$213.27
$210.00$195.00Jul 22$0.57$0.29$0.86$194.14$210.86
$210.00$197.50Jul 22$0.57$0.51$1.08$196.42$211.08
$212.50$200.00Jul 22$0.26$0.90$1.16$198.84$213.66
$215.00$192.50Jul 24$0.59$0.61$1.20$191.30$216.20
$207.50$192.50Jul 22$1.20$0.18$1.38$191.12$208.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 26.78, avg credit $2.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Aug 3$4.82$0.1826.78$175.18$189.82
165/170175/180Aug 21$4.82$0.1826.78$165.18$179.82
170/175185/190Aug 3$4.75$0.2519.00$170.25$189.75
165/170175/180Aug 7$4.74$0.2618.23$165.26$179.74
180/182185/188Aug 7$2.37$0.1318.23$180.13$187.37
185/188190/192Aug 21$2.37$0.1318.23$185.13$192.37
165/170175/180Aug 14$4.73$0.2717.52$165.27$179.73
190/192195/198Aug 21$2.36$0.1416.86$190.14$197.36
170/175180/185Aug 7$4.71$0.2916.24$170.29$184.71
185/188190/192Jul 27$2.35$0.1515.67$185.15$192.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 7$0.05$4.9599.00
$165.00$170.00$175.00Aug 7$0.06$4.9482.33
$175.00$180.00$185.00Aug 7$0.10$4.9049.00
$185.00$187.50$190.00Aug 21$0.05$2.4549.00
$230.00$235.00$240.00Aug 3$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 3$0.07$4.9370.43
$170.00$175.00$180.00Aug 3$0.07$4.9370.43
$165.00$170.00$175.00Aug 7$0.07$4.9370.43
$230.00$235.00$240.00Aug 14$0.07$4.9370.43
$170.00$175.00$180.00Aug 28$0.09$4.9154.56

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 $-1.69, 252 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Aug 3-$1.91$8.09
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 3-$1.69$8.31
$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. 87 found (best yield 5.87%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 28$12.000.520.2%5.87%6.10%5771.3K
$205.00Aug 21$9.700.520.2%4.74%4.97%5.2K19.6K
$210.00Aug 28$9.700.462.7%4.74%7.42%1.1K3.4K
$205.00Aug 14$8.550.510.2%4.18%4.41%4582.0K
$207.50Aug 21$8.350.481.4%4.08%5.53%1.1K--
$215.00Aug 28$7.650.405.1%3.74%8.86%9024.5K
$210.00Aug 21$7.350.442.7%3.59%6.27%8.3K35.0K
$205.00Aug 7$7.200.510.2%3.52%3.75%6.5K3.5K
$212.50Aug 21$6.300.403.9%3.08%6.98%3.4K--
$210.00Aug 14$6.100.422.7%2.98%5.66%1.1K3.3K

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 1,524,859
Total Puts 838,730
Put/Call Ratio 0.55
Net Difference 686,129

Prior's Put/Call Breakdown

Total Calls 2,132,714
Total Puts 1,119,674
Put/Call Ratio 0.53
Net Difference 1,013,040

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