Tour v531
NVDA
NVIDIA CORP
$241.85 +1.23%
◀ 10/6 10:30 ▶

Option Volume

Detail
ℹ
Current (10/06 10:30am) 871,075
Calls: 572,922 (66%)
Puts: 298,153 (34%)
Prior (10/02) 1,683,924
Calls: 1,132,242 (67%)
Puts: 551,682 (33%)
Current vs Prior -48.27%
Calls: -49.40% (Calls)
Puts: -45.96% (Puts)
Prior 7-Day Total 23,261,883
Calls: 15,069,193 (65%)
Puts: 8,192,690 (35%)
Prior 7-Day Average 3,323,126
Calls: 2,152,741 (65%)
Puts: 1,170,384 (35%)
Current vs Prior 7-Day Avg -73.79%
Calls: -73.39%
Puts: -74.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 10:30am) $439.28M
Calls: $366.65M (83%)
Puts: $72.63M (17%)
Prior (10/02) $495.71M
Calls: $415.37M (84%)
Puts: $80.34M (16%)
Current vs Prior -11.38%
Calls: -11.73%
Puts: -9.60%
Prior 7-Day Total $6.07B
Calls: $4.33B (71%)
Puts: $1.75B (29%)
Prior 7-Day Average $867.28M
Calls: $617.87M (71%)
Puts: $249.40M (29%)
Current vs Prior 7-Day Avg -49.35%
Calls: -40.66%
Puts: -70.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 10:30am) 0.52
Prior (10/02) 0.49
Current vs Prior +6.81%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -4.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 10:30am) 14,687,792
Calls: 7,764,321 (53%)
Puts: 6,923,471 (47%)
Prior (10/02) 14,907,376
Calls: 7,972,070 (53%)
Puts: 6,935,306 (47%)
Current vs Prior -1.47%
Prior 7-Day Total 101,650,868
Calls: 54,379,923 (53%)
Puts: 47,270,945 (47%)
Prior 7-Day Average 14,521,552
Calls: 7,768,560 (53%)
Puts: 6,752,992 (47%)
Current vs Prior 7-Day Avg +1.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.98% | 2.82%2.82% | 4.32%4.32% | 10.52%
Prior 2.34% | 3.03%3.03% | 4.48%4.48% | 10.77%
Current vs Prior -15.38% | -7.21%-7.21% | -3.53%-3.53% | -2.29%
Prior 7-Day Avg 2.06% | 2.94%2.37% | 4.26%5.57% | 11.76%
Current vs 7-Day Avg -4.23% | -4.12%+18.57% | +1.32%-22.46% | -10.55%
Prior 7-Day Eod 2.34% | 3.03%3.03% | 4.48%4.48% | 10.77%
Current vs 7-Day Eod -15.38% | -7.21%-7.21% | -3.53%-3.53% | -2.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.47% | 1.81%
Calls: 1.44% | 2.60%
Puts: 1.50% | 1.01%
Prior 2.41% | 1.12%
Calls: 2.04% | 1.46%
Puts: 2.78% | 0.79%
Current vs Prior -39.00% | +61.61%
Prior 7-Day Avg 3.38% | 3.67%
Calls: 3.42% | 5.07%
Puts: 3.33% | 2.27%
Current vs 7-Day Avg -56.45% | -50.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($366.65M) vs puts ($72.63M). Below-average activity with volume down 48% 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 401 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Oct 744.3044.50$44.400.5%91.0064
$200.00Oct 741.8042.00$41.900.5%71.00124
$205.00Nov 2039.5539.75$39.650.5%530.905.8K
$202.50Oct 739.3039.50$39.400.5%91.0053
$230.00Nov 2019.2519.35$19.300.5%4870.6959.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.50Oct 91.111.12$1.120.9%4.7K0.265.9K
$250.00Nov 2015.0515.20$15.131.0%730.582.4K
$242.50Oct 92.942.97$2.961.0%5.3K0.532.3K
$240.00Oct 91.841.86$1.851.1%12.0K0.387.6K
$240.00Oct 70.910.92$0.921.1%41.5K0.323.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.37, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 70.080.09$0.0911.1%20.2K0.0414.8K
$247.50Oct 70.200.21$0.214.8%24.0K0.1013.2K
$245.00Oct 70.550.56$0.561.8%72.0K0.2314.2K
$252.50Oct 90.200.22$0.219.5%2.4K0.0716.1K
$255.00Oct 90.110.12$0.128.3%1.9K0.0415.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Oct 70.170.18$0.185.6%25.4K0.0820.7K
$232.50Oct 70.100.11$0.119.1%5.2K0.047.9K
$237.50Oct 70.380.39$0.392.6%17.5K0.167.9K
$230.00Oct 70.060.07$0.0714.3%3.9K0.0314.8K
$240.00Oct 70.910.92$0.921.1%41.5K0.323.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 746.5047.20$46.851.5%91.0058
$197.50Oct 744.3044.50$44.400.5%91.0064
$200.00Oct 741.8042.00$41.900.5%71.00124
$202.50Oct 739.3039.50$39.400.5%91.0053
$205.00Oct 736.7037.05$36.880.9%251.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.50Oct 914.7516.15$15.459.1%121.00--
$260.00Oct 917.5518.55$18.055.5%181.003
$265.00Oct 922.3524.00$23.187.1%581.00--
$270.00Oct 927.2528.50$27.884.5%241.00--
$275.00Oct 932.0034.05$33.036.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 518 active (total vol 738.6K, top 72.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Oct 70.550.56$0.561.8%72.0K0.2314.2K
$242.50Oct 71.351.37$1.361.5%61.2K0.4512.4K
$240.00Oct 237.157.25$7.201.4%38.5K0.579.8K
$247.50Oct 70.200.21$0.214.8%24.0K0.1013.2K
$250.00Oct 70.080.09$0.0911.1%20.2K0.0414.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 70.910.92$0.921.1%41.5K0.323.7K
$235.00Oct 70.170.18$0.185.6%25.4K0.0820.7K
$237.50Oct 70.380.39$0.392.6%17.5K0.167.9K
$242.50Oct 71.982.01$2.001.5%15.8K0.55858
$240.00Oct 91.841.86$1.851.1%12.0K0.387.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 8.2%, max 13.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$237.50Oct 7Oct 2331.8%27.9%13.9%2.3K7.2K
$242.50Oct 7Oct 2329.9%29.2%2.5%62.4K13.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$237.50Oct 7Oct 2331.8%27.9%13.9%17.8K8.9K
$242.50Oct 7Oct 2329.9%29.2%2.5%16.1K932

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 0.54, avg 7.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$202.50Oct 9$1.62$0.88$1.6299%0.54$201.62
$235.00$240.00Oct 21$2.77$2.23$2.7770%0.81$237.77
$235.00$237.50Oct 19$1.48$1.02$1.4872%0.69$236.48
$237.50$240.00Oct 19$1.32$1.18$1.3265%0.89$238.82
$255.00$260.00Oct 21$0.43$4.57$0.4317%10.63$255.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$255.00$240.00Oct 21$9.70$5.30$9.7083%0.55$245.30
$260.00$255.00Nov 20$3.03$1.97$3.0371%0.65$256.97
$242.50$240.00Oct 19$0.95$1.55$0.9551%1.63$241.55
$247.50$245.00Oct 12$1.67$0.83$1.6775%0.50$245.83
$245.00$242.50Oct 14$1.30$1.20$1.3061%0.92$243.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.88, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$255.00Oct 21$1.18$1.18$3.8271%0.31$251.18
$265.00$280.00Oct 21$0.28$0.28$14.7294%0.02$265.28
$247.50$250.00Oct 14$0.67$0.67$1.8371%0.37$248.17
$250.00$255.00Oct 30$1.46$1.46$3.5466%0.41$251.46
$260.00$265.00Oct 21$0.38$0.38$4.6289%0.08$260.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$237.50Oct 19$1.17$1.17$1.3357%0.88$238.83
$235.00$230.00Oct 21$1.14$1.14$3.8670%0.30$233.86
$235.00$230.00Nov 20$1.73$1.73$3.2762%0.53$233.27
$240.00$237.50Oct 7$0.53$0.53$1.9768%0.27$239.47
$230.00$225.00Nov 20$1.40$1.40$3.6069%0.39$228.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.01, cheapest $0.93)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Oct 7Oct 9$1.0730.1%29.8%
$242.50Oct 7Oct 9$1.0929.9%30.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Oct 7Oct 9$0.9330.1%29.8%
$242.50Oct 7Oct 9$0.9629.9%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.39% of stock, avg 6.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$242.50Oct 7$1.36$2.00$3.36$239.14$245.861.39%
$240.00Oct 7$2.78$0.92$3.70$236.30$243.701.53%
$245.00Oct 7$0.56$3.65$4.21$240.79$249.211.74%
$237.50Oct 7$4.75$0.39$5.14$232.36$242.642.13%
$242.50Oct 9$2.45$2.96$5.41$237.09$247.912.24%
$240.00Oct 9$3.85$1.85$5.70$234.30$245.702.36%
$245.00Oct 9$1.43$4.45$5.88$239.12$250.882.43%
$247.50Oct 7$0.21$5.80$6.01$241.49$253.512.49%
$242.50Oct 12$2.96$3.43$6.39$236.11$248.892.64%
$240.00Oct 12$4.35$2.32$6.67$233.33$246.672.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.16% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$247.50$235.00Oct 7$0.21$0.18$0.39$234.61$247.89
$252.50$230.00Oct 9$0.21$0.24$0.45$229.55$252.95
$252.50$232.50Oct 9$0.21$0.38$0.59$231.91$253.09
$247.50$237.50Oct 7$0.21$0.39$0.60$236.90$248.10
$250.00$230.00Oct 9$0.41$0.24$0.65$229.35$250.65
$252.50$230.00Oct 12$0.38$0.42$0.80$229.20$253.30
$250.00$232.50Oct 9$0.41$0.38$0.79$231.71$250.79
$245.00$235.00Oct 7$0.56$0.18$0.74$234.26$245.74
$252.50$235.00Oct 9$0.21$0.65$0.86$234.14$253.36
$245.00$237.50Oct 7$0.56$0.39$0.95$236.55$245.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 377 found (best R:R 0.45, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
222/225250/252Oct 19$0.78$1.7263%0.45$224.22$250.78
220/222250/252Oct 19$0.72$1.7865%0.40$221.78$250.72
215/218250/252Oct 23$0.79$1.7162%0.46$216.71$250.79
218/220250/252Oct 23$0.83$1.6760%0.50$219.17$250.83
222/225255/258Oct 19$0.48$2.0274%0.24$224.52$255.48
220/222255/258Oct 19$0.42$2.0877%0.20$222.08$255.42
215/218255/258Oct 23$0.52$1.9873%0.26$216.98$255.52
218/220255/258Oct 23$0.56$1.9471%0.29$219.44$255.56
215/218258/260Oct 23$0.41$2.0977%0.20$217.09$257.91
225/228248/250Oct 14$0.81$1.6961%0.48$226.69$248.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$235.00$240.00$245.00Oct 21$0.07$4.9328%70.43
$255.00$260.00$265.00Oct 21$0.05$4.9511%99.00
$245.00$250.00$255.00Oct 21$0.53$4.4725%8.43
$230.00$235.00$240.00Oct 30$0.42$4.5820%10.90
$230.00$235.00$240.00Nov 13$0.33$4.6717%14.15
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$245.00$247.50$250.00Oct 9$0.11$2.3921%21.73
$260.00$270.00$280.00Nov 6$0.56$9.4414%16.86
$250.00$255.00$260.00Oct 30$0.30$4.7017%15.67
$240.00$242.50$245.00Oct 14$0.15$2.3520%15.67
$240.00$242.50$245.00Oct 7$0.57$1.9344%3.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 311 found (best net $-6.97, 295 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$237.50$240.001:2Oct 7-$0.81$1.69
$240.00$245.001:2Oct 21-$1.33$3.67
$245.00$250.001:2Oct 21-$0.61$4.39
$242.50$245.001:2Oct 9-$0.41$2.09
$245.00$247.501:2Oct 9-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$265.001:2Oct 30-$6.97$8.03
$260.00$252.501:2Oct 14-$3.40$4.10
$285.00$270.001:2Oct 16-$13.27$1.73
$245.00$242.501:2Oct 7-$0.35$2.15
$240.00$235.001:2Oct 21-$0.92$4.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 4.34%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$245.00Nov 20$10.500.481.3%4.34%5.64%1.3K102.9K
$250.00Nov 20$8.250.423.4%3.41%6.78%6.3K45.6K
$255.00Nov 20$6.400.355.4%2.65%8.08%1.4K16.1K
$260.00Nov 20$4.900.297.5%2.03%9.53%1.7K27.1K
$245.00Nov 13$7.950.471.3%3.29%4.59%1.8K2.5K
$265.00Nov 20$3.700.249.6%1.53%11.10%3.2K15.8K
$250.00Nov 13$5.800.393.4%2.40%5.77%2.4K2.0K
$245.00Nov 6$6.950.461.3%2.87%4.18%3722.0K
$270.00Nov 20$2.780.1911.6%1.15%12.79%1.2K25.9K
$255.00Nov 13$4.150.305.4%1.72%7.15%680941

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 572,922
Total Puts 298,153
Put/Call Ratio 0.52
Net Difference 274,769

Prior's Put/Call Breakdown

Total Calls 1,132,242
Total Puts 551,682
Put/Call Ratio 0.49
Net Difference 580,560

Prior 7-Day Put/Call Summary

Total Calls 15,069,193
Total Puts 8,192,690
Average Put/Call Ratio 0.54
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