Tour v365
NVDA
NVIDIA CORP
$203.28 +0.23%
$203.33 (+0.02%)🌙
as of 07/20 04:00 PM
7/20 16:00

Option Volume

Detail
Current (07/20 4:00pm) 3,123,994
Calls: 1,973,246 (63%)
Puts: 1,150,748 (37%)
Prior (07/17) 4,245,109
Calls: 2,701,741 (64%)
Puts: 1,543,368 (36%)
Current vs Prior -26.41%
Calls: -26.96% (Calls)
Puts: -25.44% (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 -21.15%
Calls: -26.20%
Puts: -10.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/20 4:00pm) $708.49M
Calls: $400.90M (57%)
Puts: $307.59M (43%)
Prior (07/17) $1.03B
Calls: $582.50M (56%)
Puts: $450.03M (44%)
Current vs Prior -31.38%
Calls: -31.18%
Puts: -31.65%
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 -45.88%
Calls: -60.10%
Puts: +1.13%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/20 4:00pm) 0.58
Prior (07/17) 0.57
Current vs Prior +2.09%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +17.36%
Sentiment BULLISH

Open Interest

Detail
Current (07/20 4:00pm) 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 1.22% | 2.99%4.25% | 6.33%1.22% | 9.96%
Prior 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%
Current vs Prior -0.56% | -4.12%+215.39% | +15.80%-9.73% | -13.40%
Prior 7-Day Avg 2.78% | 3.89%2.73% | 5.51%2.65% | 11.69%
Current vs 7-Day Avg +7.43% | +9.02%+55.57% | +14.72%-54.12% | -14.77%
Prior 7-Day Eod 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%
Current vs 7-Day Eod -0.56% | -4.12%+215.39% | +15.80%-9.73% | -13.40%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.56% | 1.27%
Calls: 2.45% | 1.03%
Puts: 4.66% | 1.52%
Prior 3.69% | 6.13%
Calls: 3.24% | 6.20%
Puts: 4.13% | 6.06%
Current vs Prior -3.52% | -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 -1.58% | -63.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58.

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
16:00BULLISHBULLISHBULLISH
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 382 of results (avg 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 216.706.75$6.730.7%8.8K0.4235.0K
$165.00Jul 2438.3538.65$38.500.8%530.99163
$165.00Jul 2038.1538.50$38.330.9%2091.0020
$167.50Jul 2035.6536.00$35.831.0%3131.0028
$170.00Jul 2033.1533.50$33.331.1%4331.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2112.5512.65$12.600.8%1.9K0.5825.0K
$240.00Jul 2036.5036.85$36.671.0%81.00--
$205.00Aug 219.859.95$9.901.0%1.6K0.5019.5K
$217.50Jul 2414.2014.35$14.271.1%3650.94925
$235.00Jul 2031.5031.85$31.681.1%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 240.050.06$0.0616.7%9.2K0.0223.4K
$215.00Jul 220.060.07$0.0714.3%14.5K0.033.8K
$222.50Jul 240.070.08$0.0812.5%6.5K0.023.7K
$240.00Jul 310.070.08$0.0812.5%5250.016.8K
$235.00Jul 310.100.12$0.1118.2%9730.027.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 240.050.06$0.0616.7%2.0K0.018.4K
$187.50Jul 220.090.10$0.1010.0%4.1K0.031.3K
$172.50Jul 240.090.10$0.1010.0%2.9K0.022.2K
$165.00Jul 270.090.10$0.1010.0%290.0143
$175.00Jul 240.110.12$0.128.3%6380.027.1K

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 2038.1538.50$38.330.9%2091.0020
$167.50Jul 2035.6536.00$35.831.0%3131.0028
$170.00Jul 2033.1533.50$33.331.1%4331.0063
$172.50Jul 2030.6531.00$30.831.1%5131.0019
$175.00Jul 2028.1528.50$28.331.2%6411.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 201.451.83$1.6423.2%196.4K1.004.7K
$207.50Jul 204.004.35$4.188.4%29.0K1.003.9K
$210.00Jul 205.058.35$6.7049.3%2.4K1.007.3K
$212.50Jul 208.959.40$9.184.9%1.0K1.00610
$215.00Jul 2011.5011.90$11.703.4%3301.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 2.9M, top 339.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 200.000.01$0.01100.0%339.4K0.0110.7K
$205.00Jul 200.000.01$0.01100.0%306.3K0.0211.2K
$210.00Jul 200.000.01$0.01100.0%198.5K0.0120.8K
$202.50Jul 200.780.88$0.8312.0%71.5K0.9711.7K
$210.00Jul 220.300.31$0.313.2%64.3K0.125.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 200.000.01$0.01100.0%282.8K0.036.6K
$205.00Jul 201.451.83$1.6423.2%196.4K1.004.7K
$200.00Jul 200.000.01$0.01100.0%69.9K0.0111.4K
$202.50Jul 221.942.00$1.973.0%30.1K0.447.6K
$200.00Jul 221.121.16$1.143.5%29.0K0.297.7K

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 822.9%, max 1705.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 20Aug 28923.4%51.2%1705.0%24925
$240.00Jul 20Aug 28736.8%42.4%1636.9%1.2K2.7K
$170.00Jul 20Aug 28801.0%50.0%1502.1%437229
$235.00Jul 20Aug 28651.7%42.5%1433.6%9622.0K
$227.50Jul 20Aug 21518.3%37.3%1289.9%2.9K916
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 20Aug 28923.4%51.2%1705.0%3172.1K
$235.00Jul 20Aug 21651.7%37.2%1651.6%101.1K
$240.00Jul 20Aug 28736.8%42.4%1636.9%152
$170.00Jul 20Aug 28801.0%50.0%1502.1%641.6K
$175.00Jul 20Aug 28681.0%49.1%1287.7%4471.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 44.45, avg 5.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$235.00Aug 3$0.11$4.89$0.1144.45$230.11
$235.00$240.00Aug 7$0.13$4.87$0.1337.46$235.13
$230.00$235.00Aug 7$0.23$4.77$0.2320.74$230.23
$235.00$240.00Aug 14$0.23$4.77$0.2320.74$235.23
$222.50$225.00Jul 29$0.12$2.38$0.1219.83$222.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$182.50$180.00Jul 29$0.12$2.38$0.1219.83$182.38
$180.00$177.50Jul 31$0.12$2.38$0.1219.83$179.88
$180.00$175.00Aug 3$0.24$4.76$0.2419.83$179.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 37.46, avg 3.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$192.50Jul 24$2.40$2.40$0.1024.00$192.40
$177.50$180.00Jul 29$2.38$2.38$0.1219.83$179.88
$182.50$185.00Jul 29$2.38$2.38$0.1219.83$184.88
$170.00$175.00Aug 7$4.75$4.75$0.2519.00$174.75
$165.00$170.00Aug 14$4.72$4.72$0.2816.86$169.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Aug 7$4.87$4.87$0.1337.46$235.13
$240.00$235.00Aug 14$4.85$4.85$0.1532.33$235.15
$225.00$220.00Jul 29$4.81$4.81$0.1925.32$220.19
$235.00$230.00Aug 7$4.77$4.77$0.2320.74$230.23
$220.00$217.50Jul 24$2.38$2.38$0.1219.83$217.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 20Jul 22$0.05923.4%104.3%
$172.50Jul 20Jul 22$0.05740.8%84.0%
$215.00Jul 20Jul 22$0.06276.8%39.3%
$167.50Jul 20Jul 24$0.12861.9%82.8%
$212.50Jul 20Jul 22$0.12224.5%36.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Jul 20Jul 22$0.05224.5%36.6%
$222.50Jul 20Jul 22$0.05425.0%48.6%
$227.50Jul 20Jul 22$0.05518.3%52.7%
$185.00Jul 20Jul 22$0.06446.3%62.7%
$187.50Jul 20Jul 22$0.09388.3%57.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 250 found (cheapest 0.41% of stock, avg 10.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Jul 20$0.83$0.01$0.84$201.66$203.340.41%
$205.00Jul 20$0.01$1.64$1.65$203.35$206.650.81%
$200.00Jul 20$3.33$0.01$3.34$196.66$203.341.64%
$207.50Jul 20$0.01$4.18$4.19$203.31$211.692.06%
$205.00Jul 22$1.59$3.22$4.81$200.19$209.812.37%
$202.50Jul 22$2.86$1.97$4.83$197.67$207.332.38%
$207.50Jul 22$0.75$4.88$5.63$201.87$213.132.77%
$200.00Jul 22$4.53$1.14$5.67$194.33$205.672.79%
$197.50Jul 20$5.83$0.01$5.84$191.66$203.342.87%
$210.00Jul 20$0.01$6.70$6.71$203.29$216.713.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.17% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$192.50Jul 22$0.13$0.22$0.35$192.15$212.85
$212.50$195.00Jul 22$0.13$0.36$0.49$194.51$212.99
$210.00$192.50Jul 22$0.31$0.22$0.53$191.97$210.53
$210.00$195.00Jul 22$0.31$0.36$0.67$194.33$210.67
$212.50$197.50Jul 22$0.13$0.64$0.77$196.73$213.27
$210.00$197.50Jul 22$0.31$0.64$0.95$196.55$210.95
$207.50$192.50Jul 22$0.75$0.22$0.97$191.53$208.47
$207.50$195.00Jul 22$0.75$0.36$1.11$193.89$208.61
$215.00$192.50Jul 24$0.39$0.73$1.12$191.38$216.12
$212.50$200.00Jul 22$0.13$1.14$1.27$198.73$213.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 21.73, avg credit $2.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/182185/188Jul 29$2.39$0.1121.73$180.11$187.39
185/188190/192Jul 27$2.38$0.1219.83$185.12$192.38
180/182185/188Aug 7$2.38$0.1219.83$180.12$187.38
165/170175/180Aug 7$4.75$0.2519.00$165.25$179.75
182/185188/190Jul 29$2.37$0.1318.23$182.63$189.87
170/175180/185Aug 3$4.74$0.2618.23$170.26$184.74
165/170175/180Aug 21$4.73$0.2717.52$165.27$179.73
185/188190/192Aug 21$2.36$0.1416.86$185.14$192.36
165/170175/180Aug 14$4.71$0.2916.24$165.29$179.71
180/182185/188Aug 21$2.34$0.1614.63$180.16$187.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 293 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Aug 3$0.06$4.9482.33
$165.00$170.00$175.00Aug 14$0.07$4.9370.43
$192.50$195.00$197.50Jul 24$0.05$2.4549.00
$185.00$187.50$190.00Jul 27$0.05$2.4549.00
$187.50$190.00$192.50Jul 27$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Aug 7$0.07$4.9370.43
$185.00$187.50$190.00Jul 24$0.05$2.4549.00
$210.00$212.50$215.00Jul 24$0.05$2.4549.00
$205.00$207.50$210.00Jul 29$0.05$2.4549.00
$170.00$175.00$180.00Aug 3$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 $-0.01, 243 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
$225.00$230.001:2Aug 3-$0.03$4.97
$235.00$240.001:2Jul 27-$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Jul 27-$0.07$4.93
$170.00$165.001:2Jul 29-$0.10$4.90
$170.00$165.001:2Jul 31-$0.16$4.84
$170.00$165.001:2Aug 3-$0.17$4.83
$175.00$170.001:2Aug 3-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 5.58%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 28$11.350.510.8%5.58%6.43%7171.3K
$210.00Aug 28$9.050.453.3%4.45%7.76%1.3K3.4K
$205.00Aug 21$8.950.500.8%4.40%5.25%5.9K19.6K
$205.00Aug 14$7.750.490.8%3.81%4.66%8962.0K
$207.50Aug 21$7.700.462.1%3.79%5.86%1.5K--
$215.00Aug 28$7.150.385.8%3.52%9.28%9984.5K
$210.00Aug 21$6.700.423.3%3.30%6.60%8.8K35.0K
$205.00Aug 7$6.500.480.8%3.20%4.04%7.1K3.5K
$212.50Aug 21$5.700.384.5%2.80%7.34%3.5K--
$210.00Aug 14$5.500.403.3%2.71%6.01%1.5K3.3K

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 1,973,246
Total Puts 1,150,748
Put/Call Ratio 0.58
Net Difference 822,498

Prior's Put/Call Breakdown

Total Calls 2,701,741
Total Puts 1,543,368
Put/Call Ratio 0.57
Net Difference 1,158,373

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