Tour v365
NVDA
NVIDIA CORP
$203.35 +0.26%
7/20 15:00

Option Volume

Detail
Current (07/20 3:00pm) 2,692,278
Calls: 1,718,815 (64%)
Puts: 973,463 (36%)
Prior (07/17) 3,705,582
Calls: 2,401,771 (65%)
Puts: 1,303,811 (35%)
Current vs Prior -27.35%
Calls: -28.44% (Calls)
Puts: -25.34% (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 -32.04%
Calls: -35.71%
Puts: -24.43%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/20 3:00pm) $571.24M
Calls: $305.19M (53%)
Puts: $266.05M (47%)
Prior (07/17) $934.37M
Calls: $544.41M (58%)
Puts: $389.96M (42%)
Current vs Prior -38.86%
Calls: -43.94%
Puts: -31.77%
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 -56.36%
Calls: -69.63%
Puts: -12.52%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/20 3:00pm) 0.57
Prior (07/17) 0.54
Current vs Prior +4.33%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +13.98%
Sentiment BULLISH

Open Interest

Detail
Current (07/20 3:00pm) 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 1.32% | 3.04%4.27% | 6.36%1.32% | 10.03%
Prior 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%
Current vs Prior -56.18% | -31.25%+217.47% | +16.39%-2.09% | -12.79%
Prior 7-Day Avg 2.78% | 3.89%2.73% | 5.51%2.65% | 11.69%
Current vs 7-Day Avg -52.66% | -21.83%+56.60% | +15.31%-50.24% | -14.17%
Prior 7-Day Eod 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%
Current vs 7-Day Eod -56.18% | -31.25%+217.47% | +16.39%-2.09% | -12.79%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.14% | 1.27%
Calls: 5.10% | 1.03%
Puts: 1.18% | 1.52%
Prior 3.69% | 6.13%
Calls: 3.24% | 6.20%
Puts: 4.13% | 6.06%
Current vs Prior -14.91% | -79.28%
Prior 7-Day Avg 3.62% | 3.45%
Calls: 4.24% | 3.00%
Puts: 2.99% | 3.91%
Current vs 7-Day Avg -13.19% | -63.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57.

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
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 396 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Aug 212.022.03$2.030.5%1.1K0.17--
$205.00Jul 242.932.95$2.940.7%31.2K0.4424.3K
$210.00Jul 241.221.23$1.230.8%41.5K0.2450.3K
$202.50Jul 222.892.92$2.911.0%5.6K0.56770
$207.50Jul 241.931.95$1.941.0%28.3K0.3333.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 215.805.85$5.820.9%1.4K0.3423.0K
$192.50Jul 312.092.11$2.101.0%3350.232.9K
$202.50Jul 222.012.03$2.021.0%25.6K0.447.6K
$192.50Aug 215.005.05$5.031.0%1450.30--
$205.00Aug 219.9510.05$10.001.0%1.5K0.5019.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 240.060.07$0.0714.3%8.8K0.0223.4K
$215.00Jul 220.070.08$0.0812.5%12.2K0.033.8K
$222.50Jul 240.080.09$0.0911.1%6.3K0.033.7K
$235.00Jul 310.120.13$0.137.7%9520.027.9K
$220.00Jul 240.130.14$0.147.1%29.4K0.0424.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 220.050.06$0.0616.7%1.2K0.02948
$167.50Jul 240.050.06$0.0616.7%1750.011.5K
$170.00Jul 240.060.07$0.0714.3%2330.014.3K
$187.50Jul 220.080.09$0.0911.1%2.7K0.031.3K
$172.50Jul 270.100.12$0.1118.2%120.0263

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 2038.1538.55$38.351.0%2051.0020
$167.50Jul 2035.6536.05$35.851.1%3131.0028
$170.00Jul 2033.1533.55$33.351.2%4311.0063
$172.50Jul 2030.6531.05$30.851.3%5091.0019
$175.00Jul 2028.1528.55$28.351.4%6371.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 2213.0514.65$13.8511.6%5.6K1.0075
$220.00Jul 2216.6016.80$16.701.2%2.1K1.0091
$222.50Jul 2218.7019.50$19.104.2%4841.0082
$225.00Jul 2221.5022.05$21.782.5%5751.00106
$227.50Jul 2224.0024.50$24.252.1%1.1K1.0024

Most actively traded options today. High liquidity = easy entry/exit. 501 active (total vol 2.5M, top 337.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 200.000.01$0.01100.0%337.9K0.0110.7K
$205.00Jul 200.030.04$0.0425.0%287.6K0.0711.2K
$210.00Jul 200.000.01$0.01100.0%197.5K0.0120.8K
$210.00Jul 220.370.38$0.382.6%50.8K0.135.5K
$202.50Jul 200.951.00$0.985.1%43.6K0.7811.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 200.130.14$0.147.1%235.0K0.226.6K
$205.00Jul 201.691.71$1.701.2%189.2K0.934.7K
$200.00Jul 200.010.02$0.0250.0%51.6K0.0211.4K
$207.50Jul 204.054.25$4.154.8%28.2K0.993.9K
$202.50Jul 222.012.03$2.021.0%25.6K0.447.6K

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 476.2%, max 1047.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 20Aug 28588.5%51.3%1047.2%24525
$240.00Jul 20Aug 28468.6%42.9%991.7%7282.7K
$170.00Jul 20Aug 28510.6%49.6%930.1%435229
$235.00Jul 20Aug 28414.4%42.5%874.9%7672.0K
$175.00Jul 20Aug 28434.2%48.8%790.1%63844
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 20Aug 28588.5%51.3%1047.2%3052.1K
$235.00Jul 20Aug 21414.4%37.8%997.0%91.1K
$240.00Jul 20Aug 28468.6%42.9%991.7%152
$170.00Jul 20Aug 28510.6%49.6%930.1%581.6K
$175.00Jul 20Aug 28434.2%48.8%790.1%3941.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 44.45, avg 5.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Aug 7$0.14$4.86$0.1434.71$235.14
$230.00$235.00Aug 3$0.15$4.85$0.1532.33$230.15
$230.00$235.00Aug 7$0.23$4.77$0.2320.74$230.23
$222.50$225.00Jul 29$0.12$2.38$0.1219.83$222.62
$225.00$230.00Aug 3$0.24$4.76$0.2419.83$225.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 3$0.11$4.89$0.1144.45$169.89
$175.00$170.00Aug 3$0.14$4.86$0.1434.71$174.86
$170.00$165.00Aug 7$0.15$4.85$0.1532.33$169.85
$187.50$185.00Jul 24$0.10$2.40$0.1024.00$187.40
$182.50$180.00Jul 29$0.11$2.39$0.1121.73$182.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 44.45, avg 2.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 22$4.82$4.82$0.1826.78$169.82
$200.00$202.50Jul 20$2.40$2.40$0.1024.00$202.40
$165.00$170.00Aug 21$4.78$4.78$0.2221.73$169.78
$170.00$172.50Jul 24$2.37$2.37$0.1318.23$172.37
$182.50$185.00Jul 29$2.37$2.37$0.1318.23$184.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Aug 7$4.89$4.89$0.1144.45$235.11
$230.00$227.50Jul 22$2.40$2.40$0.1024.00$227.60
$230.00$220.00Aug 3$9.58$9.58$0.4222.81$220.42
$230.00$225.00Aug 7$4.75$4.75$0.2519.00$225.25
$222.50$220.00Jul 24$2.35$2.35$0.1515.67$220.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$237.50Jul 24Jul 29$0.0556.9%43.9%
$215.00Jul 20Jul 22$0.07175.6%39.8%
$212.50Jul 20Jul 22$0.16142.3%38.4%
$190.00Jul 20Jul 22$0.17210.9%52.7%
$170.00Jul 20Jul 22$0.18510.6%89.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 20Jul 22$0.05239.3%45.4%
$187.50Jul 20Jul 22$0.08247.8%56.2%
$232.50Jul 22Jul 24$0.0861.2%51.2%
$212.50Jul 20Jul 22$0.10142.3%38.4%
$227.50Jul 20Jul 22$0.10329.4%52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 0.55% of stock, avg 10.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Jul 20$0.98$0.14$1.12$201.38$203.620.55%
$205.00Jul 20$0.04$1.70$1.74$203.26$206.740.86%
$200.00Jul 20$3.38$0.02$3.40$196.60$203.401.67%
$207.50Jul 20$0.01$4.15$4.16$203.34$211.662.05%
$202.50Jul 22$2.91$2.02$4.93$197.57$207.432.42%
$205.00Jul 22$1.65$3.28$4.93$200.07$209.932.42%
$200.00Jul 22$4.55$1.18$5.73$194.27$205.732.82%
$207.50Jul 22$0.84$4.95$5.79$201.71$213.292.85%
$197.50Jul 20$5.85$0.01$5.86$191.64$203.362.88%
$210.00Jul 20$0.01$6.68$6.69$203.31$216.693.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.09% of stock, avg 3.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$202.50Jul 20$0.04$0.14$0.18$202.32$205.18
$212.50$192.50Jul 22$0.17$0.22$0.39$192.11$212.89
$212.50$195.00Jul 22$0.17$0.37$0.54$194.46$213.04
$210.00$192.50Jul 22$0.38$0.22$0.60$191.90$210.60
$210.00$195.00Jul 22$0.38$0.37$0.75$194.25$210.75
$212.50$197.50Jul 22$0.17$0.66$0.83$196.67$213.33
$210.00$197.50Jul 22$0.38$0.66$1.04$196.46$211.04
$207.50$192.50Jul 22$0.84$0.22$1.06$191.44$208.56
$215.00$192.50Jul 24$0.42$0.72$1.14$191.36$216.14
$207.50$195.00Jul 22$0.84$0.37$1.21$193.79$208.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 44.45, avg credit $2.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 14$4.89$0.1144.45$165.11$179.89
165/170175/180Aug 7$4.78$0.2221.73$165.22$179.78
182/185188/190Jul 29$2.38$0.1219.83$182.62$189.88
182/185188/190Aug 7$2.38$0.1219.83$182.62$189.88
165/170175/180Aug 28$4.75$0.2519.00$165.25$179.75
180/182185/188Jul 31$2.37$0.1318.23$180.13$187.37
180/182185/188Jul 29$2.36$0.1416.86$180.14$187.36
170/175180/185Aug 7$4.72$0.2816.86$170.28$184.72
190/192195/198Aug 21$2.36$0.1416.86$190.14$197.36
185/188190/192Aug 21$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. 283 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 28$0.07$4.9370.43
$225.00$230.00$235.00Aug 3$0.09$4.9154.56
$230.00$235.00$240.00Aug 3$0.09$4.9154.56
$170.00$175.00$180.00Aug 7$0.09$4.9154.56
$230.00$235.00$240.00Aug 7$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$220.00$225.00Aug 28$0.07$4.9370.43
$195.00$200.00$205.00Aug 28$0.09$4.9154.56
$232.50$235.00$237.50Jul 24$0.05$2.4549.00
$165.00$170.00$175.00Aug 7$0.10$4.9049.00
$165.00$170.00$175.00Aug 14$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 250 found (best net $-2.62, 241 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
$235.00$240.001:2Jul 22-$0.01$4.99
$230.00$235.001:2Aug 3-$0.02$4.98
$235.00$240.001:2Jul 27-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 3-$2.62$7.38
$170.00$165.001:2Jul 27-$0.05$4.95
$170.00$165.001:2Aug 3-$0.09$4.91
$170.00$165.001:2Jul 29-$0.10$4.90
$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. 82 found (best yield 5.63%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 28$11.450.510.8%5.63%6.44%6651.3K
$210.00Aug 28$9.150.453.3%4.50%7.77%1.2K3.4K
$205.00Aug 21$9.100.500.8%4.48%5.29%5.4K19.6K
$205.00Aug 14$7.900.490.8%3.88%4.70%5822.0K
$207.50Aug 21$7.800.462.0%3.84%5.88%1.1K--
$215.00Aug 28$7.100.385.7%3.49%9.22%9204.5K
$210.00Aug 21$6.800.423.3%3.34%6.61%8.5K35.0K
$205.00Aug 7$6.550.480.8%3.22%4.03%6.6K3.5K
$212.50Aug 21$5.800.384.5%2.85%7.35%3.5K--
$210.00Aug 14$5.650.403.3%2.78%6.05%1.2K3.3K

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 1,718,815
Total Puts 973,463
Put/Call Ratio 0.57
Net Difference 745,352

Prior's Put/Call Breakdown

Total Calls 2,401,771
Total Puts 1,303,811
Put/Call Ratio 0.54
Net Difference 1,097,960

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