Tour v531
NVDA
NVIDIA CORP
$212.42 -4.30%
◀ 10/22 14:00 ▶

Option Volume

Detail
ℹ
Current (10/22 2:00pm) 1,862,275
Calls: 1,092,611 (59%)
Puts: 769,664 (41%)
Prior (10/20) 1,435,219
Calls: 918,310 (64%)
Puts: 516,909 (36%)
Current vs Prior +29.76%
Calls: +18.98% (Calls)
Puts: +48.90% (Puts)
Prior 7-Day Total 14,589,967
Calls: 8,478,756 (58%)
Puts: 6,111,211 (42%)
Prior 7-Day Average 2,084,281
Calls: 1,211,250 (58%)
Puts: 873,030 (42%)
Current vs Prior 7-Day Avg -10.65%
Calls: -9.79%
Puts: -11.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 2:00pm) $719.10M
Calls: $377.55M (53%)
Puts: $341.55M (47%)
Prior (10/20) $522.26M
Calls: $351.28M (67%)
Puts: $170.98M (33%)
Current vs Prior +37.69%
Calls: +7.48%
Puts: +99.76%
Prior 7-Day Total $5.07B
Calls: $3.15B (62%)
Puts: $1.92B (38%)
Prior 7-Day Average $724.39M
Calls: $450.48M (62%)
Puts: $273.91M (38%)
Current vs Prior 7-Day Avg -0.73%
Calls: -16.19%
Puts: +24.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:00pm) 0.70
Prior (10/20) 0.56
Current vs Prior +25.14%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +1.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 2:00pm) 15,085,811
Calls: 7,480,022 (50%)
Puts: 7,605,789 (50%)
Prior (10/20) 14,856,228
Calls: 7,366,515 (50%)
Puts: 7,489,713 (50%)
Current vs Prior +1.55%
Prior 7-Day Total 106,353,976
Calls: 53,493,242 (50%)
Puts: 52,860,734 (50%)
Prior 7-Day Average 15,193,425
Calls: 7,641,891 (50%)
Puts: 7,551,533 (50%)
Current vs Prior 7-Day Avg -0.71%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 2.90% | 3.80%2.90% | 5.56%10.52% | 12.85%
Prior 1.87% | 3.23%3.23% | 5.28%1.87% | 9.71%
Current vs Prior +54.86% | +17.90%-10.26% | +5.26%+462.77% | +32.34%
Prior 7-Day Avg 2.58% | 3.54%3.35% | 5.15%2.60% | 10.32%
Current vs 7-Day Avg +12.32% | +7.57%-13.53% | +7.83%+304.11% | +24.52%
Prior 7-Day Eod 1.87% | 3.23%3.60% | 5.52%2.34% | 9.93%
Current vs 7-Day Eod +54.86% | +17.90%-19.65% | +0.63%+350.14% | +29.40%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.52% | 1.80%
Calls: 2.60% | 2.08%
Puts: 0.43% | 1.52%
Prior 1.38% | 1.43%
Calls: 2.01% | 1.60%
Puts: 0.76% | 1.26%
Current vs Prior +10.14% | +25.87%
Prior 7-Day Avg 3.00% | 2.43%
Calls: 3.45% | 2.17%
Puts: 2.57% | 2.69%
Current vs 7-Day Avg -49.41% | -25.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH

📈 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 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2018.5518.65$18.600.5%1.5K0.7027.5K
$210.00Nov 2012.1512.25$12.200.8%1.2K0.5678.1K
$215.00Oct 231.201.21$1.210.8%87.8K0.339.0K
$212.50Oct 232.282.30$2.290.9%21.4K0.501.9K
$202.50Nov 2016.8016.95$16.880.9%20.6732
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Oct 232.292.30$2.300.4%73.3K0.5011.1K
$210.00Oct 231.331.34$1.340.7%52.3K0.3318.2K
$207.50Oct 282.482.50$2.490.8%5990.32725
$205.00Oct 302.422.44$2.430.8%4.7K0.2811.9K
$225.00Nov 2017.1517.30$17.230.9%9730.6618.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Oct 230.100.11$0.119.1%85.5K0.0449.1K
$220.00Oct 230.240.25$0.254.0%107.0K0.1051.7K
$217.50Oct 230.560.57$0.561.8%108.7K0.197.7K
$227.50Oct 260.100.12$0.1118.2%3.4K0.042.9K
$230.00Oct 260.060.07$0.0714.3%4.6K0.025.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 230.230.24$0.244.2%7.3K0.076.7K
$200.00Oct 230.140.15$0.156.7%8.1K0.0413.5K
$197.50Oct 230.090.10$0.1010.0%2.3K0.036.6K
$205.00Oct 230.410.42$0.422.4%16.8K0.1212.0K
$207.50Oct 230.740.75$0.751.3%24.2K0.218.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 2342.2543.50$42.882.9%351.0051
$175.00Oct 2336.8538.60$37.734.6%391.0047
$180.00Oct 2332.3533.20$32.782.6%620.99163
$170.00Oct 2642.1543.70$42.933.6%980.993
$175.00Oct 2637.3038.55$37.923.3%1340.994
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2312.3512.70$12.522.8%3.1K1.007.9K
$227.50Oct 2314.7515.20$14.983.0%1.2K1.001.8K
$230.00Oct 2317.3517.70$17.522.0%1.5K1.004.6K
$232.50Oct 2319.8020.25$20.022.2%1511.001.3K
$235.00Oct 2322.3022.70$22.501.8%3531.001.6K

Most actively traded options today. High liquidity = easy entry/exit. 507 active (total vol 1.4M, top 108.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Oct 230.560.57$0.561.8%108.7K0.197.7K
$220.00Oct 230.240.25$0.254.0%107.0K0.1051.7K
$215.00Oct 231.201.21$1.210.8%87.8K0.339.0K
$222.50Oct 230.100.11$0.119.1%85.5K0.0449.1K
$230.00Oct 230.010.02$0.0250.0%44.9K0.0158.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Oct 232.292.30$2.300.4%73.3K0.5011.1K
$215.00Oct 233.653.75$3.702.7%66.8K0.6717.2K
$210.00Oct 231.331.34$1.340.7%52.3K0.3318.2K
$207.50Oct 230.740.75$0.751.3%24.2K0.218.7K
$217.50Oct 235.505.60$5.551.8%22.8K0.8113.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 18.4%, max 30.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Oct 23Dec 451.3%39.4%30.1%5.7K2.7K
$207.50Oct 23Nov 2053.9%43.6%23.6%1.5K2.0K
$212.50Oct 23Nov 2049.0%42.5%15.5%21.8K2.1K
$215.00Oct 23Dec 448.2%41.9%15.0%88.0K9.0K
$217.50Oct 23Nov 2047.6%44.1%7.9%109.8K9.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Oct 23Dec 451.3%39.4%30.1%52.6K18.2K
$207.50Oct 23Nov 2053.9%43.6%23.6%25.4K10.3K
$212.50Oct 23Nov 2049.0%42.5%15.5%74.0K11.8K
$215.00Oct 23Dec 448.2%41.9%15.0%66.9K17.2K
$217.50Oct 23Nov 2047.6%44.1%7.9%23.5K18.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 0.82, avg 5.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$205.00Dec 4$2.75$2.25$2.7569%0.82$202.75
$200.00$202.50Nov 2$1.57$0.93$1.5782%0.59$201.57
$205.00$207.50Nov 2$1.58$0.92$1.5872%0.58$206.58
$215.00$220.00Dec 4$2.18$2.82$2.1850%1.29$217.18
$210.00$212.50Nov 4$1.30$1.20$1.3059%0.92$211.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$217.50$215.00Nov 2$1.17$1.33$1.1763%1.14$216.33
$230.00$225.00Dec 4$3.16$1.84$3.1670%0.58$226.84
$217.50$215.00Nov 4$1.25$1.25$1.2561%1.00$216.25
$222.50$220.00Nov 2$1.65$0.85$1.6576%0.52$220.85
$202.50$200.00Nov 4$0.34$2.16$0.3424%6.35$202.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 0.48, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$225.00Dec 4$2.10$2.10$2.9057%0.72$222.10
$235.00$240.00Dec 4$1.16$1.16$3.8475%0.30$236.16
$212.50$215.00Nov 2$1.33$1.33$1.1748%1.14$213.83
$215.00$217.50Nov 4$1.18$1.18$1.3254%0.89$216.18
$222.50$225.00Nov 2$0.61$0.61$1.8975%0.32$223.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$202.50Nov 4$0.81$0.81$1.6970%0.48$204.19
$210.00$207.50Nov 2$1.09$1.09$1.4159%0.77$208.91
$210.00$207.50Nov 4$1.08$1.08$1.4258%0.76$208.92
$205.00$202.50Nov 2$0.71$0.71$1.7972%0.40$204.29
$200.00$195.00Dec 4$1.43$1.43$3.5769%0.40$198.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.96, cheapest $0.94)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Oct 23Oct 26$0.9551.3%37.7%
$212.50Oct 23Oct 26$1.0449.0%36.2%
$215.00Oct 23Oct 26$0.9248.2%36.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Oct 23Oct 26$0.9451.3%37.7%
$212.50Oct 23Oct 26$0.9849.0%36.2%
$215.00Oct 23Oct 26$0.9048.2%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 2.16% of stock, avg 7.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Oct 23$2.29$2.30$4.59$207.91$217.092.16%
$215.00Oct 23$1.21$3.70$4.91$210.09$219.912.31%
$210.00Oct 23$3.85$1.34$5.19$204.81$215.192.44%
$217.50Oct 23$0.56$5.55$6.11$211.39$223.612.88%
$207.50Oct 23$5.75$0.75$6.50$201.00$214.003.06%
$212.50Oct 26$3.33$3.28$6.61$205.89$219.113.11%
$215.00Oct 26$2.13$4.60$6.73$208.27$221.733.17%
$210.00Oct 26$4.80$2.28$7.08$202.92$217.083.33%
$217.50Oct 26$1.28$6.25$7.53$209.97$225.033.54%
$220.00Oct 23$0.25$7.73$7.98$212.02$227.983.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.23% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$202.50Oct 23$0.25$0.24$0.49$202.01$220.49
$220.00$205.00Oct 23$0.25$0.42$0.67$204.33$220.67
$217.50$202.50Oct 23$0.56$0.24$0.80$201.70$218.30
$225.00$202.50Oct 26$0.21$0.69$0.90$201.60$225.90
$217.50$205.00Oct 23$0.56$0.42$0.98$204.02$218.48
$222.50$202.50Oct 26$0.39$0.69$1.08$201.42$223.58
$220.00$207.50Oct 23$0.25$0.75$1.00$206.50$221.00
$217.50$207.50Oct 23$0.56$0.75$1.31$206.19$218.81
$225.00$205.00Oct 26$0.21$1.04$1.25$203.75$226.25
$220.00$202.50Oct 26$0.73$0.69$1.42$201.08$221.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 1.48, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
202/205222/225Nov 4$1.49$1.0143%1.48$203.51$223.99
202/205230/232Nov 4$1.10$1.4057%0.79$203.90$231.10
202/205225/228Nov 4$1.30$1.2049%1.08$203.70$226.30
202/205220/222Nov 4$1.59$0.9137%1.75$203.41$221.59
202/205235/238Nov 4$0.94$1.5663%0.60$204.06$235.94
202/205232/235Nov 4$1.00$1.5060%0.67$204.00$233.50
188/190222/225Nov 4$0.91$1.5963%0.57$189.09$223.41
202/205222/225Nov 2$1.32$1.1847%1.12$203.68$223.82
195/198222/225Nov 4$1.06$1.4456%0.74$196.44$223.56
202/205228/230Nov 2$1.02$1.4857%0.69$203.98$228.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$220.00$225.00Dec 4$0.08$4.9213%61.50
$230.00$235.00$240.00Dec 4$0.06$4.9411%82.33
$212.50$215.00$217.50Nov 4$0.09$2.4113%26.78
$207.50$210.00$212.50Oct 23$0.34$2.1629%6.35
$200.00$205.00$210.00Nov 13$0.40$4.6017%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Dec 4$0.17$4.8313%28.41
$225.00$230.00$235.00Dec 4$0.21$4.7912%22.81
$215.00$220.00$225.00Dec 4$0.26$4.7413%18.23
$230.00$235.00$240.00Nov 13$0.19$4.8110%25.32
$222.50$225.00$227.50Oct 30$0.06$2.4410%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 245 found (best net $-6.36, 241 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Nov 4-$6.36$3.64
$212.50$215.001:2Oct 23-$0.13$2.37
$210.00$212.501:2Oct 23-$0.73$1.77
$215.00$217.501:2Oct 26-$0.43$2.07
$217.50$220.001:2Oct 26-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$212.50$210.001:2Oct 23-$0.38$2.12
$215.00$212.501:2Oct 23-$0.90$1.60
$210.00$207.501:2Oct 23-$0.16$2.34
$207.50$205.001:2Oct 23-$0.09$2.41
$205.00$202.501:2Oct 23-$0.06$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 5.13%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Dec 4$10.900.501.2%5.13%6.35%104--
$220.00Dec 4$8.600.433.6%4.05%7.62%102--
$215.00Nov 27$10.150.491.2%4.78%5.99%989634
$225.00Dec 4$6.600.365.9%3.11%9.03%20--
$220.00Nov 27$7.900.423.6%3.72%7.29%1.1K1.5K
$212.50Nov 20$10.800.530.0%5.08%5.12%403152
$215.00Nov 20$9.500.491.2%4.47%5.69%2.5K12.4K
$217.50Nov 20$8.300.452.4%3.91%6.30%1.1K1.5K
$225.00Nov 27$6.000.355.9%2.82%8.75%7252.9K
$220.00Nov 20$7.250.413.6%3.41%6.98%4.6K27.9K

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 1,092,611
Total Puts 769,664
Put/Call Ratio 0.70
Net Difference 322,947

Prior's Put/Call Breakdown

Total Calls 918,310
Total Puts 516,909
Put/Call Ratio 0.56
Net Difference 401,401

Prior 7-Day Put/Call Summary

Total Calls 8,478,756
Total Puts 6,111,211
Average Put/Call Ratio 0.69
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