Tour v531
NVDA
NVIDIA CORP
$230.48 -2.94%
$230.65 (+0.07%)🌙
as of 10/08 04:00 PM
◀ 10/8 16:00

Option Volume

Detail
ℹ
Current (10/08 4:00pm) 2,977,591
Calls: 1,693,430 (57%)
Puts: 1,284,161 (43%)
Prior (10/07) 2,205,827
Calls: 1,304,142 (59%)
Puts: 901,685 (41%)
Current vs Prior +34.99%
Calls: +29.85% (Calls)
Puts: +42.42% (Puts)
Prior 7-Day Total 21,098,022
Calls: 13,028,948 (62%)
Puts: 8,069,074 (38%)
Prior 7-Day Average 3,014,003
Calls: 1,861,278 (62%)
Puts: 1,152,724 (38%)
Current vs Prior 7-Day Avg -1.21%
Calls: -9.02%
Puts: +11.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 4:00pm) $1.02B
Calls: $523.51M (51%)
Puts: $494.06M (49%)
Prior (10/07) $642.31M
Calls: $460.33M (72%)
Puts: $181.98M (28%)
Current vs Prior +58.42%
Calls: +13.72%
Puts: +171.50%
Prior 7-Day Total $6.57B
Calls: $4.63B (70%)
Puts: $1.94B (30%)
Prior 7-Day Average $938.61M
Calls: $661.68M (70%)
Puts: $276.93M (30%)
Current vs Prior 7-Day Avg +8.41%
Calls: -20.88%
Puts: +78.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 4:00pm) 0.76
Prior (10/07) 0.69
Current vs Prior +9.68%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +22.15%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08 4:00pm) 14,835,313
Calls: 7,837,353 (53%)
Puts: 6,997,960 (47%)
Prior (10/07) 15,050,212
Calls: 7,924,293 (53%)
Puts: 7,125,919 (47%)
Current vs Prior -1.43%
Prior 7-Day Total 102,606,200
Calls: 54,657,662 (53%)
Puts: 47,948,538 (47%)
Prior 7-Day Average 14,658,028
Calls: 7,808,237 (53%)
Puts: 6,849,791 (47%)
Current vs Prior 7-Day Avg +1.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.11% | 2.83%2.11% | 4.31%4.31% | 10.96%
Prior 2.43% | 2.91%2.43% | 4.22%4.22% | 10.65%
Current vs Prior -12.93% | -2.68%-12.93% | +2.06%+2.06% | +2.94%
Prior 7-Day Avg 2.18% | 2.90%2.43% | 4.22%5.00% | 11.26%
Current vs 7-Day Avg -3.28% | -2.36%-13.04% | +2.08%-13.82% | -2.63%
Prior 7-Day Eod 2.43% | 2.91%2.43% | 4.22%4.22% | 10.65%
Current vs 7-Day Eod -12.93% | -2.68%-12.89% | +2.11%+2.11% | +2.99%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.46% | 1.63%
Calls: 2.36% | 0.74%
Puts: 2.55% | 2.53%
Prior 2.12% | 1.18%
Calls: 1.63% | 1.52%
Puts: 2.60% | 0.83%
Current vs Prior +16.04% | +38.14%
Prior 7-Day Avg 3.32% | 3.73%
Calls: 3.32% | 4.90%
Puts: 3.33% | 2.55%
Current vs 7-Day Avg -25.90% | -56.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 58% vs prior.

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 NEUTRAL
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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
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 327 of results (avg 4.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2012.2012.30$12.250.8%3.6K0.5358.3K
$232.50Oct 121.731.75$1.741.1%20.2K0.39914
$230.00Oct 307.607.70$7.651.3%3.7K0.536.3K
$240.00Nov 207.607.70$7.651.3%6.4K0.4034.8K
$225.00Nov 2014.9515.15$15.051.3%7210.6015.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 2012.9513.10$13.021.2%5.2K0.534.3K
$240.00Nov 2015.8016.00$15.901.3%1.7K0.607.3K
$230.00Nov 2010.4510.60$10.521.4%3.1K0.4712.3K
$235.00Nov 69.9510.10$10.021.5%2.4K0.571.6K
$220.00Nov 206.506.60$6.551.5%3.3K0.3320.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.39, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.50Oct 90.130.15$0.1414.3%175.2K0.0714.2K
$240.00Oct 90.050.06$0.0616.7%194.4K0.0376.7K
$235.00Oct 90.340.35$0.352.9%171.6K0.1632.0K
$232.50Oct 90.920.94$0.932.2%95.2K0.344.2K
$242.50Oct 120.120.13$0.137.7%8.4K0.042.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Oct 90.170.19$0.1811.1%11.6K0.0723.0K
$225.00Oct 90.350.36$0.362.8%36.6K0.1322.7K
$217.50Oct 90.060.07$0.0714.3%11.5K0.0312.2K
$227.50Oct 90.700.72$0.712.8%46.9K0.2514.1K
$217.50Oct 120.250.27$0.267.7%3360.07431

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1437.6044.05$40.8315.8%361.00--
$197.50Oct 1429.9536.80$33.3820.5%21.005
$200.00Oct 1428.7534.35$31.5517.7%1141.004
$185.00Oct 943.3547.85$45.609.9%461.00132
$190.00Oct 940.2540.80$40.531.4%441.00193
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 99.3010.35$9.8210.7%7.0K1.0013.5K
$242.50Oct 911.7012.70$12.208.2%1.9K1.002.9K
$245.00Oct 913.4015.00$14.2011.3%2.8K1.001.3K
$247.50Oct 915.6518.40$17.0216.2%9421.00412
$250.00Oct 918.8021.00$19.9011.1%7931.00401

Most actively traded options today. High liquidity = easy entry/exit. 542 active (total vol 2.4M, top 194.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 90.050.06$0.0616.7%194.4K0.0376.7K
$237.50Oct 90.130.15$0.1414.3%175.2K0.0714.2K
$235.00Oct 90.340.35$0.352.9%171.6K0.1632.0K
$232.50Oct 90.920.94$0.932.2%95.2K0.344.2K
$245.00Oct 90.010.02$0.0250.0%55.0K0.0159.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Oct 94.604.80$4.704.3%125.2K0.8629.6K
$230.00Oct 91.411.44$1.422.1%110.1K0.4434.4K
$232.50Oct 92.712.78$2.752.5%97.7K0.6713.2K
$227.50Oct 90.700.72$0.712.8%46.9K0.2514.1K
$225.00Oct 90.350.36$0.362.8%36.6K0.1322.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 14.4%, max 28.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$227.50Oct 9Oct 2339.2%30.6%28.2%2.3K4.6K
$232.50Oct 9Oct 2334.8%31.5%10.5%96.1K4.3K
$230.00Oct 9Nov 2035.9%34.4%4.4%49.8K73.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$227.50Oct 9Oct 2339.2%30.6%28.2%47.6K14.6K
$232.50Oct 9Oct 2334.8%31.5%10.5%99.2K13.6K
$230.00Oct 9Nov 2035.9%34.4%4.4%113.2K46.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 1.17, avg 6.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$207.50Oct 19$1.15$1.35$1.1595%1.17$206.15
$200.00$202.50Oct 16$1.48$1.02$1.4897%0.69$201.48
$215.00$217.50Oct 12$1.45$1.05$1.4595%0.72$216.45
$217.50$220.00Oct 19$1.17$1.33$1.1785%1.14$218.67
$200.00$202.50Oct 9$1.67$0.83$1.67100%0.50$201.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$247.50Oct 12$1.55$0.95$1.55100%0.61$248.45
$245.00$242.50Oct 19$1.20$1.30$1.2088%1.08$243.80
$242.50$240.00Oct 21$1.20$1.30$1.2082%1.08$241.30
$240.00$237.50Oct 19$1.55$0.95$1.5578%0.61$238.45
$237.50$235.00Oct 21$1.32$1.18$1.3269%0.89$236.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.60, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$235.00$240.00Oct 30$1.88$1.88$3.1258%0.60$236.88
$240.00$245.00Nov 13$1.63$1.63$3.3764%0.48$241.63
$232.50$235.00Oct 14$0.98$0.98$1.5258%0.64$233.48
$232.50$235.00Oct 9$0.58$0.58$1.9266%0.30$233.08
$240.00$242.50Oct 21$0.58$0.58$1.9275%0.30$240.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$227.50$225.00Oct 21$0.99$0.99$1.5160%0.66$226.51
$225.00$222.50Oct 19$0.74$0.74$1.7669%0.42$224.26
$220.00$215.00Nov 20$1.50$1.50$3.5067%0.43$218.50
$225.00$220.00Nov 20$1.83$1.83$3.1760%0.58$223.17
$205.00$200.00Nov 20$0.73$0.73$4.2783%0.17$204.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.84, cheapest $0.83)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Oct 9Oct 12$0.8335.9%26.6%
$232.50Oct 9Oct 12$0.8134.8%26.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Oct 9Oct 12$0.8835.9%26.6%
$232.50Oct 9Oct 12$0.8334.8%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.54% of stock, avg 6.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Oct 9$2.12$1.42$3.54$226.46$233.541.54%
$232.50Oct 9$0.93$2.75$3.68$228.82$236.181.60%
$227.50Oct 9$3.85$0.71$4.56$222.94$232.061.98%
$235.00Oct 9$0.35$4.70$5.05$229.95$240.052.19%
$230.00Oct 12$2.95$2.30$5.25$224.75$235.252.28%
$232.50Oct 12$1.74$3.58$5.32$227.18$237.822.31%
$227.50Oct 12$4.55$1.43$5.98$221.52$233.482.59%
$235.00Oct 12$0.93$5.33$6.26$228.74$241.262.72%
$225.00Oct 9$5.95$0.36$6.31$218.69$231.312.74%
$237.50Oct 9$0.14$7.00$7.14$230.36$244.643.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.14% of stock, avg 2.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$237.50$222.50Oct 9$0.14$0.18$0.32$222.18$237.82
$237.50$225.00Oct 9$0.14$0.36$0.50$224.50$238.00
$235.00$222.50Oct 9$0.35$0.18$0.53$221.97$235.53
$240.00$220.00Oct 12$0.24$0.38$0.62$219.38$240.62
$235.00$225.00Oct 9$0.35$0.36$0.71$224.29$235.71
$240.00$222.50Oct 12$0.24$0.57$0.81$221.69$240.81
$237.50$220.00Oct 12$0.46$0.38$0.84$219.16$238.34
$237.50$222.50Oct 12$0.46$0.57$1.03$221.47$238.53
$237.50$227.50Oct 9$0.14$0.71$0.85$226.65$238.35
$235.00$227.50Oct 9$0.35$0.71$1.06$226.44$236.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 0.62, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
215/218240/242Oct 21$0.96$1.5458%0.62$216.54$240.96
222/225242/245Oct 19$1.09$1.4153%0.77$223.91$243.59
222/225245/248Oct 19$0.96$1.5458%0.62$224.04$245.96
205/208240/242Oct 21$0.69$1.8168%0.38$206.81$240.69
222/225248/250Oct 19$0.87$1.6361%0.53$224.13$248.37
215/218248/250Oct 21$0.58$1.9273%0.30$216.92$248.08
215/218242/245Oct 21$0.79$1.7164%0.46$216.71$243.29
205/208248/250Oct 21$0.31$2.1983%0.14$207.19$247.81
220/222240/242Oct 21$1.16$1.3449%0.87$221.34$241.16
205/208242/245Oct 21$0.52$1.9874%0.26$206.98$243.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Nov 13$0.10$4.9013%49.00
$215.00$220.00$225.00Nov 6$0.26$4.7416%18.23
$205.00$210.00$215.00Nov 6$0.12$4.8810%40.67
$220.00$225.00$230.00Oct 30$0.44$4.5621%10.36
$225.00$227.50$230.00Oct 14$0.14$2.3620%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 30$0.15$4.8516%32.33
$230.00$235.00$240.00Nov 6$0.24$4.7619%19.83
$245.00$250.00$255.00Oct 30$0.10$4.9012%49.00
$240.00$245.00$250.00Nov 6$0.28$4.7216%16.86
$232.50$235.00$237.50Oct 21$0.07$2.4315%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 301 found (best net $-4.86, 295 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$227.50$230.001:2Oct 9-$0.39$2.11
$230.00$232.501:2Oct 12-$0.53$1.97
$232.50$235.001:2Oct 12-$0.12$2.38
$245.00$250.001:2Oct 30-$0.38$4.62
$240.00$245.001:2Oct 30-$0.81$4.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$247.501:2Oct 19-$4.86$7.64
$270.00$255.001:2Oct 14-$10.67$4.33
$235.00$232.501:2Oct 9-$0.80$1.70
$232.50$230.001:2Oct 9-$0.09$2.41
$230.00$227.501:2Oct 9$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.21%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$235.00Nov 20$9.700.472.0%4.21%6.17%5.2K17.3K
$240.00Nov 20$7.600.404.1%3.30%7.43%6.4K34.8K
$245.00Nov 20$5.800.336.3%2.52%8.82%8.7K96.5K
$250.00Nov 20$4.350.278.5%1.89%10.36%12.4K44.5K
$235.00Nov 13$7.250.452.0%3.15%5.11%1.8K923
$240.00Nov 13$5.250.364.1%2.28%6.41%1.6K2.5K
$255.00Nov 20$3.200.2210.6%1.39%12.03%3.2K19.7K
$235.00Nov 6$6.300.432.0%2.73%4.69%2.7K2.8K
$245.00Nov 13$3.650.286.3%1.58%7.88%1.6K5.3K
$240.00Nov 6$4.300.344.1%1.87%6.00%2.0K4.2K

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 1,693,430
Total Puts 1,284,161
Put/Call Ratio 0.76
Net Difference 409,269

Prior's Put/Call Breakdown

Total Calls 1,304,142
Total Puts 901,685
Put/Call Ratio 0.69
Net Difference 402,457

Prior 7-Day Put/Call Summary

Total Calls 13,028,948
Total Puts 8,069,074
Average Put/Call Ratio 0.62
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