Tour v531
NVDA
NVIDIA CORP
$211.47 -4.73%
◀ 10/22 15:00 ▶

Option Volume

Detail
ℹ
Current (10/22 3:00pm) 2,092,416
Calls: 1,221,159 (58%)
Puts: 871,257 (42%)
Prior (10/20) 1,617,318
Calls: 1,028,209 (64%)
Puts: 589,109 (36%)
Current vs Prior +29.38%
Calls: +18.77% (Calls)
Puts: +47.89% (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 +0.39%
Calls: +0.82%
Puts: -0.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 3:00pm) $855.65M
Calls: $411.60M (48%)
Puts: $444.05M (52%)
Prior (10/20) $585.02M
Calls: $381.89M (65%)
Puts: $203.13M (35%)
Current vs Prior +46.26%
Calls: +7.78%
Puts: +118.60%
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 +18.12%
Calls: -8.63%
Puts: +62.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:00pm) 0.71
Prior (10/20) 0.57
Current vs Prior +24.53%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +3.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 3:00pm) 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 2.82% | 3.76%2.82% | 5.59%10.59% | 13.14%
Prior 1.87% | 3.23%3.23% | 5.28%1.87% | 9.71%
Current vs Prior +50.74% | +16.51%-12.65% | +6.00%+466.53% | +35.27%
Prior 7-Day Avg 2.58% | 3.54%3.35% | 5.15%2.60% | 10.32%
Current vs 7-Day Avg +9.34% | +6.31%-15.83% | +8.59%+306.81% | +27.27%
Prior 7-Day Eod 1.87% | 3.23%3.60% | 5.52%2.34% | 9.93%
Current vs 7-Day Eod +50.74% | +16.51%-21.78% | +1.34%+353.16% | +32.26%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.11% | 2.52%
Calls: 3.13% | 2.38%
Puts: 1.09% | 2.67%
Prior 1.38% | 1.43%
Calls: 2.01% | 1.60%
Puts: 0.76% | 1.26%
Current vs Prior +52.90% | +76.22%
Prior 7-Day Avg 3.00% | 2.43%
Calls: 3.45% | 2.17%
Puts: 2.57% | 2.69%
Current vs 7-Day Avg -29.77% | +3.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
15:00BEARISHBULLISHBULLISH
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 382 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2025.5025.65$25.580.6%1360.803.9K
$217.50Nov 208.008.05$8.030.6%1.1K0.441.5K
$200.00Nov 2017.9518.10$18.020.8%2.1K0.6927.5K
$210.00Nov 2011.7011.80$11.750.9%1.4K0.5578.1K
$202.50Nov 2016.2516.40$16.330.9%30.6632
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 209.459.50$9.480.5%5.1K0.4534.1K
$210.00Oct 231.631.64$1.630.6%60.0K0.3918.2K
$205.00Oct 302.732.75$2.740.7%5.1K0.3011.9K
$210.00Oct 262.612.63$2.620.8%6.4K0.423.6K
$215.00Nov 2011.8511.95$11.900.8%2.8K0.5330.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Oct 230.070.08$0.0812.5%89.8K0.0349.1K
$220.00Oct 230.170.18$0.185.6%114.8K0.0751.7K
$217.50Oct 230.400.41$0.412.4%117.4K0.147.7K
$227.50Oct 260.100.11$0.119.1%3.5K0.032.9K
$230.00Oct 260.060.07$0.0714.3%5.0K0.025.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 230.150.16$0.166.3%9.7K0.0513.5K
$202.50Oct 230.260.27$0.273.7%9.7K0.086.7K
$197.50Oct 230.090.10$0.1010.0%3.3K0.036.6K
$205.00Oct 230.490.50$0.502.0%18.9K0.1512.0K
$207.50Oct 230.910.92$0.921.1%27.0K0.258.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 2341.4043.25$42.334.4%381.0051
$175.00Oct 2336.4538.15$37.304.6%411.0047
$180.00Oct 2331.4532.75$32.104.0%640.99163
$170.00Oct 2641.1542.75$41.953.8%1080.993
$175.00Oct 2636.2537.85$37.054.3%1700.994
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2313.2513.60$13.432.6%3.3K1.007.9K
$227.50Oct 2315.7016.10$15.902.5%1.2K1.001.8K
$230.00Oct 2318.3018.65$18.481.9%1.5K1.004.6K
$232.50Oct 2320.7021.25$20.982.6%3.4K1.001.3K
$235.00Oct 2323.2023.75$23.482.3%3.7K1.001.6K

Most actively traded options today. High liquidity = easy entry/exit. 515 active (total vol 1.6M, top 117.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Oct 230.400.41$0.412.4%117.4K0.147.7K
$220.00Oct 230.170.18$0.185.6%114.8K0.0751.7K
$215.00Oct 230.900.91$0.911.1%98.4K0.279.0K
$222.50Oct 230.070.08$0.0812.5%89.8K0.0349.1K
$230.00Oct 230.010.02$0.0250.0%49.1K0.0158.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Oct 232.742.77$2.761.1%78.7K0.5611.1K
$215.00Oct 234.304.40$4.352.3%69.6K0.7317.2K
$210.00Oct 231.631.64$1.630.6%60.0K0.3918.2K
$207.50Oct 230.910.92$0.921.1%27.0K0.258.7K
$217.50Oct 236.106.40$6.254.8%23.4K0.8613.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 19.7%, max 28.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Oct 23Dec 451.3%40.0%28.4%6.4K2.7K
$207.50Oct 23Nov 2053.8%43.7%23.1%1.9K2.0K
$215.00Oct 23Dec 448.7%41.4%17.5%98.7K9.0K
$212.50Oct 23Nov 2050.1%45.5%10.0%27.4K2.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Oct 23Dec 451.3%40.0%28.4%60.4K18.2K
$207.50Oct 23Nov 2053.8%43.7%23.1%28.2K10.3K
$215.00Oct 23Dec 448.7%41.4%17.5%69.7K17.2K
$212.50Oct 23Nov 2050.0%45.5%9.8%79.5K11.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 0.77, avg 5.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$205.00Dec 4$2.38$2.62$2.3868%1.10$202.38
$207.50$210.00Nov 2$1.28$1.22$1.2863%0.95$208.78
$225.00$230.00Dec 4$1.45$3.55$1.4536%2.45$226.45
$235.00$240.00Dec 4$0.90$4.10$0.9024%4.56$235.90
$212.50$215.00Nov 4$1.03$1.47$1.0349%1.43$213.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$235.00$230.00Dec 4$2.82$2.18$2.8276%0.77$232.18
$220.00$217.50Nov 2$1.37$1.13$1.3772%0.82$218.63
$215.00$212.50Nov 4$1.05$1.45$1.0557%1.38$213.95
$210.00$207.50Nov 4$0.75$1.75$0.7545%2.33$209.25
$222.50$220.00Nov 4$1.58$0.92$1.5875%0.58$220.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 0.24, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$245.00Dec 4$0.96$0.96$4.0481%0.24$240.96
$217.50$220.00Nov 4$0.96$0.96$1.5463%0.62$218.46
$225.00$230.00Nov 13$1.13$1.13$3.8773%0.29$226.13
$222.50$225.00Nov 2$0.57$0.57$1.9377%0.30$223.07
$222.50$225.00Nov 4$0.63$0.63$1.8775%0.34$223.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$197.50Nov 2$0.54$0.54$1.9679%0.28$199.46
$207.50$205.00Nov 4$0.98$0.98$1.5262%0.64$206.52
$200.00$195.00Dec 4$1.50$1.50$3.5068%0.43$198.50
$190.00$185.00Dec 4$0.96$0.96$4.0479%0.24$189.04
$190.00$187.50Nov 4$0.25$0.25$2.2590%0.11$189.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.00, cheapest $0.99)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Oct 23Oct 26$1.0051.3%37.2%
$212.50Oct 23Oct 26$1.0250.1%37.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Oct 23Oct 26$0.9951.3%37.2%
$212.50Oct 23Oct 26$0.9950.0%37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 2.17% of stock, avg 7.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Oct 23$1.82$2.76$4.58$207.92$217.082.17%
$210.00Oct 23$3.20$1.63$4.83$205.17$214.832.28%
$215.00Oct 23$0.91$4.35$5.26$209.74$220.262.49%
$207.50Oct 23$4.97$0.92$5.89$201.61$213.392.79%
$212.50Oct 26$2.84$3.75$6.59$205.91$219.093.12%
$217.50Oct 23$0.41$6.25$6.66$210.84$224.163.15%
$210.00Oct 26$4.20$2.62$6.82$203.18$216.823.23%
$215.00Oct 26$1.79$5.18$6.97$208.03$221.973.30%
$205.00Oct 23$7.08$0.50$7.58$197.42$212.583.58%
$207.50Oct 26$5.88$1.78$7.66$199.84$215.163.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.21% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$202.50Oct 23$0.18$0.27$0.45$202.05$220.45
$217.50$202.50Oct 23$0.41$0.27$0.68$201.82$218.18
$220.00$205.00Oct 23$0.18$0.50$0.68$204.32$220.68
$222.50$200.00Oct 26$0.33$0.53$0.86$199.14$223.36
$217.50$205.00Oct 23$0.41$0.50$0.91$204.09$218.41
$220.00$200.00Oct 26$0.59$0.53$1.12$198.88$221.12
$222.50$202.50Oct 26$0.33$0.79$1.12$201.38$223.62
$220.00$207.50Oct 23$0.18$0.92$1.10$206.40$221.10
$220.00$202.50Oct 26$0.59$0.79$1.38$201.12$221.38
$215.00$202.50Oct 23$0.91$0.27$1.18$201.32$216.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 410 found (best R:R 0.53, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
198/200228/230Nov 2$0.87$1.6366%0.53$199.13$228.37
198/200222/225Nov 2$1.11$1.3956%0.80$198.89$223.61
188/190222/225Nov 4$0.88$1.6265%0.54$189.12$223.38
188/190220/222Nov 4$1.01$1.4959%0.68$188.99$221.01
198/200232/235Nov 2$0.66$1.8473%0.36$199.34$233.16
188/190230/232Nov 4$0.54$1.9677%0.28$189.46$230.54
198/200230/232Nov 2$0.71$1.7970%0.40$199.29$230.71
188/190235/238Nov 4$0.38$2.1283%0.18$189.62$235.38
188/190225/228Nov 4$0.70$1.8070%0.39$189.30$225.70
188/190232/235Nov 4$0.42$2.0881%0.20$189.58$232.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 312 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Nov 27$0.11$4.8911%44.45
$225.00$230.00$235.00Dec 4$0.17$4.8312%28.41
$175.00$180.00$185.00Nov 20$0.07$4.936%70.43
$212.50$215.00$217.50Nov 4$0.08$2.4212%30.25
$205.00$210.00$215.00Nov 27$0.30$4.7014%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Dec 4$0.15$4.8513%32.33
$235.00$240.00$245.00Nov 6$0.08$4.929%61.50
$195.00$200.00$205.00Dec 4$0.17$4.8312%28.41
$212.50$215.00$217.50Oct 23$0.31$2.1929%7.06
$220.00$225.00$230.00Nov 13$0.35$4.6517%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 241 found (best net $-5.87, 238 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Nov 4-$5.87$4.13
$210.00$212.501:2Oct 23-$0.44$2.06
$212.50$215.001:2Oct 23$0.00$2.50
$207.50$210.001:2Oct 23-$1.43$1.07
$215.00$217.501:2Oct 26-$0.33$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$212.50$210.001:2Oct 23-$0.50$2.00
$210.00$207.501:2Oct 23-$0.21$2.29
$215.00$212.501:2Oct 23-$1.17$1.33
$207.50$205.001:2Oct 23-$0.08$2.42
$205.00$202.501:2Oct 23-$0.04$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 4.97%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Dec 4$10.500.491.7%4.97%6.63%332--
$220.00Dec 4$8.000.424.0%3.78%7.82%144--
$215.00Nov 27$9.750.481.7%4.61%6.28%1.1K634
$220.00Nov 27$7.550.414.0%3.57%7.60%1.1K1.5K
$225.00Dec 4$6.100.366.4%2.88%9.28%263--
$212.50Nov 20$10.350.510.5%4.89%5.38%522152
$215.00Nov 20$9.100.471.7%4.30%5.97%2.9K12.4K
$217.50Nov 20$8.000.442.9%3.78%6.63%1.1K1.5K
$220.00Nov 20$6.900.404.0%3.26%7.30%5.4K27.9K
$225.00Nov 27$5.700.346.4%2.70%9.09%7592.9K

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 1,221,159
Total Puts 871,257
Put/Call Ratio 0.71
Net Difference 349,902

Prior's Put/Call Breakdown

Total Calls 1,028,209
Total Puts 589,109
Put/Call Ratio 0.57
Net Difference 439,100

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