Tour v536
NVDA
NVIDIA CORP
$182.71 -8.70%
◀ 11/5 15:13 ▶

Option Volume

Detail
ℹ
Current (11/05) 4,306,862
Calls: 2,343,475 (54%)
Puts: 1,963,387 (46%)
Prior (11/04) 3,153,915
Calls: 1,746,201 (55%)
Puts: 1,407,714 (45%)
Current vs Prior +36.56%
Calls: +34.20% (Calls)
Puts: +39.47% (Puts)
Prior 7-Day Total 15,899,942
Calls: 9,149,854 (58%)
Puts: 6,750,088 (42%)
Prior 7-Day Average 2,649,990
Calls: 1,307,122 (58%)
Puts: 964,298 (42%)
Current vs Prior 7-Day Avg +62.52%
Calls: +79.29%
Puts: +103.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $2.93B
Calls: $1.19B (41%)
Puts: $1.74B (59%)
Prior (11/04) $1.01B
Calls: $481.63M (47%)
Puts: $532.75M (53%)
Current vs Prior +189.24%
Calls: +147.86%
Puts: +226.64%
Prior 7-Day Total $5.68B
Calls: $3.23B (57%)
Puts: $2.44B (43%)
Prior 7-Day Average $946.13M
Calls: $461.80M (57%)
Puts: $349.17M (43%)
Current vs Prior 7-Day Avg +210.10%
Calls: +158.51%
Puts: +398.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.84
Prior (11/04) 0.81
Current vs Prior +3.93%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +12.37%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05) 15,640,542
Calls: 7,814,605 (50%)
Puts: 7,825,937 (50%)
Prior (11/04) 13,497,278
Calls: 6,990,505 (52%)
Puts: 6,506,773 (48%)
Current vs Prior +15.88%
Prior 7-Day Total 77,712,108
Calls: 40,550,955 (52%)
Puts: 37,161,153 (48%)
Prior 7-Day Average 12,952,018
Calls: 6,758,492 (52%)
Puts: 6,193,525 (48%)
Current vs Prior 7-Day Avg +20.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 4.98% | 7.41%4.98% | 9.11%9.69% | 15.57%
Prior 4.00% | 4.70%4.00% | 6.29%6.78% | 13.67%
Current vs Prior +24.60% | +57.49%+24.60% | +44.97%+42.98% | +13.90%
Prior 7-Day Avg 3.25% | 4.25%3.37% | 5.85%8.45% | 13.13%
Current vs 7-Day Avg +53.20% | +74.33%+47.86% | +55.79%+14.69% | +18.58%
Prior 7-Day Eod 4.00% | 4.70%4.00% | 6.29%6.78% | 13.67%
Current vs 7-Day Eod +24.60% | +57.49%+24.60% | +44.97%+42.98% | +13.90%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.23% | 1.86%
Calls: 2.47% | 1.43%
Puts: 1.98% | 2.30%
Prior 1.50% | 2.13%
Calls: 1.79% | 3.13%
Puts: 1.20% | 1.13%
Current vs Prior +48.67% | -12.68%
Prior 7-Day Avg 1.97% | 2.11%
Calls: 1.77% | 2.07%
Puts: 2.16% | 2.17%
Current vs 7-Day Avg +13.29% | -12.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 189% vs prior. Dollar volume significantly above 7-day average (210% higher).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 446 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 139.359.40$9.380.5%2.2K0.58194
$185.00Nov 62.832.85$2.840.7%44.7K0.42209
$169.00Dec 1822.4522.65$22.550.9%100.691.2K
$187.50Nov 135.455.50$5.480.9%4.0K0.4272
$177.50Nov 1310.9011.00$10.950.9%3660.63--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 62.742.76$2.750.7%79.7K0.3810.8K
$200.00Dec 1823.5023.70$23.600.8%5.4K0.6691.4K
$165.00Nov 132.342.36$2.350.9%19.4K0.185.5K
$190.00Dec 1817.3017.45$17.380.9%15.8K0.5445.8K
$190.00Nov 1311.4511.55$11.500.9%5.7K0.639.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.43, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 60.110.12$0.128.3%77.2K0.033.8K
$202.50Nov 60.070.08$0.0812.5%27.7K0.025.0K
$205.00Nov 60.050.06$0.0616.7%35.4K0.0211.5K
$197.50Nov 60.210.22$0.224.5%49.5K0.06410
$195.00Nov 60.380.39$0.392.6%88.5K0.101.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 60.190.20$0.205.0%28.6K0.045.1K
$165.00Nov 60.370.38$0.382.6%28.5K0.077.2K
$155.00Nov 60.100.11$0.119.1%17.2K0.028.3K
$170.00Nov 60.710.72$0.721.4%46.5K0.1217.2K
$150.00Nov 60.060.07$0.0714.3%21.6K0.018.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 632.0034.05$33.036.2%3.5K0.9957
$155.00Nov 627.6028.30$27.952.5%6670.9866
$160.00Nov 622.4023.15$22.783.3%7150.9632
$150.00Nov 932.7034.25$33.484.6%1.7K0.968
$155.00Nov 927.9528.60$28.282.3%5480.9511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 619.6520.00$19.831.8%3.7K1.006.5K
$205.00Nov 622.1522.40$22.281.1%7.8K1.0010.3K
$207.50Nov 624.6525.00$24.831.4%2.0K1.006.8K
$210.00Nov 627.1027.60$27.351.8%4.4K1.008.1K
$212.50Nov 629.5530.10$29.831.8%6001.003.3K

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 2.5M, top 90.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 204.204.30$4.252.4%90.1K0.2831.0K
$195.00Nov 60.380.39$0.392.6%88.5K0.101.0K
$190.00Nov 61.171.19$1.181.7%87.3K0.231.2K
$200.00Nov 60.110.12$0.128.3%77.2K0.033.8K
$192.50Nov 60.680.70$0.692.9%54.9K0.15620
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 65.005.10$5.052.0%87.9K0.5817.5K
$180.00Nov 62.742.76$2.750.7%79.7K0.3810.8K
$175.00Nov 61.401.42$1.411.4%64.8K0.2213.8K
$190.00Nov 68.308.45$8.381.8%57.4K0.7717.3K
$170.00Nov 60.710.72$0.721.4%46.5K0.1217.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 59.1%, max 96.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Nov 6Dec 18110.3%56.2%96.2%4.1K5.3K
$180.00Nov 6Dec 18103.3%54.7%88.8%10.6K23.7K
$185.00Nov 6Dec 1898.8%57.1%73.2%48.0K5.0K
$190.00Nov 6Dec 1894.2%55.9%68.4%93.4K48.7K
$182.50Nov 6Nov 18100.6%75.5%33.2%12.9K135
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Nov 6Dec 18110.5%56.2%96.4%68.7K30.2K
$180.00Nov 6Dec 18103.3%54.7%88.8%98.2K58.2K
$185.00Nov 6Dec 1898.8%57.1%73.2%98.7K42.2K
$190.00Nov 6Dec 1894.2%55.9%68.5%73.2K63.1K
$182.50Nov 6Nov 18100.6%75.5%33.2%40.9K4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 313 found (best R:R 1.45, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$175.00Dec 4$2.85$2.15$2.8569%0.75$172.85
$170.00$175.00Nov 27$3.00$2.00$3.0069%0.67$173.00
$170.00$172.50Nov 18$1.43$1.07$1.4371%0.75$171.43
$170.00$172.50Nov 16$1.53$0.97$1.5374%0.63$171.53
$165.00$166.00Dec 18$0.47$0.53$0.4772%1.13$165.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$217.50$215.00Nov 18$1.02$1.48$1.0290%1.45$216.48
$217.50$215.00Nov 16$1.30$1.20$1.3095%0.92$216.20
$212.50$210.00Nov 16$1.35$1.15$1.3593%0.85$211.15
$210.00$207.50Nov 18$1.35$1.15$1.3584%0.85$208.65
$202.50$200.00Nov 18$1.15$1.35$1.1576%1.17$201.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 212 found (best R:R 1.12, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$187.50$190.00Nov 18$1.32$1.32$1.1854%1.12$188.82
$202.50$205.00Nov 18$0.64$0.64$1.8676%0.34$203.14
$195.00$197.50Nov 18$0.90$0.90$1.6065%0.56$195.90
$192.50$195.00Nov 16$0.83$0.83$1.6767%0.50$193.33
$195.00$200.00Dec 4$1.77$1.77$3.2362%0.55$196.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Dec 11$1.07$1.07$3.9378%0.27$158.93
$165.00$160.00Dec 11$1.28$1.28$3.7273%0.34$163.72
$165.00$160.00Dec 4$1.23$1.23$3.7774%0.33$163.77
$170.00$165.00Dec 11$1.52$1.52$3.4868%0.44$168.48
$170.00$165.00Nov 27$1.43$1.43$3.5770%0.40$168.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.61, cheapest $1.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Nov 6Nov 9$1.45103.3%71.9%
$185.00Nov 6Nov 9$1.4698.8%69.9%
$182.50Nov 6Nov 11$2.95100.6%72.1%
$187.50Nov 6Nov 9$1.3696.4%68.0%
$177.50Nov 11Nov 13$0.9575.5%73.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Nov 6Nov 9$1.45103.3%71.8%
$185.00Nov 6Nov 9$1.4898.8%69.9%
$187.50Nov 6Nov 9$1.3596.4%68.0%
$182.50Nov 6Nov 11$2.85100.6%72.2%
$177.50Nov 11Nov 13$0.8575.5%73.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 4.29% of stock, avg 11.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$182.50Nov 6$4.05$3.78$7.83$174.67$190.334.29%
$185.00Nov 6$2.84$5.05$7.89$177.11$192.894.32%
$180.00Nov 6$5.55$2.75$8.30$171.70$188.304.54%
$187.50Nov 6$1.89$6.58$8.47$179.03$195.974.64%
$190.00Nov 6$1.18$8.38$9.56$180.44$199.565.23%
$175.00Nov 6$9.23$1.41$10.64$164.36$185.645.82%
$185.00Nov 9$4.30$6.53$10.83$174.17$195.835.93%
$192.50Nov 6$0.69$10.38$11.07$181.43$203.576.06%
$187.50Nov 9$3.25$7.93$11.18$176.32$198.686.12%
$180.00Nov 9$7.00$4.20$11.20$168.80$191.206.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.42% of stock, avg 6.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$165.00Nov 6$0.39$0.38$0.77$164.23$195.77
$195.00$170.00Nov 6$0.39$0.72$1.11$168.89$196.11
$192.50$165.00Nov 6$0.69$0.38$1.07$163.93$193.57
$192.50$170.00Nov 6$0.69$0.72$1.41$168.59$193.91
$190.00$165.00Nov 6$1.18$0.38$1.56$163.44$191.56
$195.00$160.00Nov 9$1.15$0.65$1.80$158.20$196.80
$195.00$175.00Nov 6$0.39$1.41$1.80$173.20$196.80
$190.00$170.00Nov 6$1.18$0.72$1.90$168.10$191.90
$192.50$175.00Nov 6$0.69$1.41$2.10$172.90$194.60
$195.00$165.00Nov 9$1.15$1.00$2.15$162.85$197.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 1.40, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/162195/198Nov 18$1.46$1.0444%1.40$161.04$196.46
160/162202/205Nov 18$1.20$1.3055%0.92$161.30$203.70
168/170195/198Nov 18$1.62$0.8836%1.84$168.38$196.62
168/170202/205Nov 18$1.36$1.1446%1.19$168.64$203.86
160/162200/202Nov 18$1.23$1.2751%0.97$161.27$201.23
160/162205/208Nov 18$1.04$1.4658%0.71$161.46$206.04
165/168195/198Nov 18$1.50$1.0039%1.50$166.00$196.50
165/168202/205Nov 18$1.24$1.2649%0.98$166.26$203.74
168/170200/202Nov 18$1.39$1.1143%1.25$168.61$201.39
160/162208/210Nov 18$0.94$1.5661%0.60$161.56$208.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 285 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Dec 4$0.08$4.9212%61.50
$170.00$175.00$180.00Nov 6$0.59$4.4126%7.47
$175.00$180.00$185.00Nov 20$0.26$4.7414%18.23
$195.00$200.00$205.00Nov 27$0.22$4.7812%21.73
$200.00$205.00$210.00Dec 11$0.18$4.8210%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Nov 27$0.13$4.8711%37.46
$195.00$200.00$205.00Dec 4$0.17$4.8312%28.41
$190.00$195.00$200.00Nov 27$0.22$4.7813%21.73
$185.00$190.00$195.00Dec 11$0.21$4.7912%22.81
$195.00$200.00$205.00Dec 11$0.19$4.8111%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-1.87, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Nov 6-$1.87$3.13
$180.00$185.001:2Nov 9-$1.60$3.40
$190.00$192.501:2Nov 6-$0.20$2.30
$192.50$195.001:2Nov 6-$0.09$2.41
$187.50$190.001:2Nov 6-$0.47$2.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Nov 6-$0.07$4.93
$175.00$170.001:2Nov 6-$0.03$4.97
$180.00$175.001:2Nov 9-$1.04$3.96
$185.00$180.001:2Nov 9-$1.87$3.13
$175.00$170.001:2Nov 9-$0.60$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 7.17%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Dec 18$13.100.511.2%7.17%8.42%3.3K4.8K
$183.00Dec 18$14.100.530.2%7.72%7.88%3622.6K
$186.00Dec 18$12.600.501.8%6.90%8.70%5372.3K
$184.00Dec 18$13.550.520.7%7.42%8.12%4152.7K
$187.00Dec 18$12.100.492.4%6.62%8.97%1.0K1.7K
$188.00Dec 18$11.600.482.9%6.35%9.24%1.1K1.6K
$189.00Dec 18$11.150.473.4%6.10%9.55%6235.1K
$190.00Dec 18$10.750.464.0%5.88%9.87%6.1K47.5K
$191.00Dec 18$10.300.444.5%5.64%10.17%5031.6K
$192.00Dec 18$9.850.435.1%5.39%10.48%1.2K1.2K

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 2,343,475
Total Puts 1,963,387
Put/Call Ratio 0.84
Net Difference 380,088

Prior's Put/Call Breakdown

Total Calls 1,746,201
Total Puts 1,407,714
Put/Call Ratio 0.81
Net Difference 338,487

Prior 7-Day Put/Call Summary

Total Calls 9,149,854
Total Puts 6,750,088
Average Put/Call Ratio 0.75
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