Tour v531
NVDA
NVIDIA CORP
$212.21 -4.40%
$212.41 (+0.09%)🌙
as of 10/22 04:00 PM
◀ 10/22 16:00 ▶

Option Volume

Detail
ℹ
Current (10/22 4:00pm) 2,534,037
Calls: 1,493,144 (59%)
Puts: 1,040,893 (41%)
Prior (10/20) 1,843,815
Calls: 1,163,882 (63%)
Puts: 679,933 (37%)
Current vs Prior +37.43%
Calls: +28.29% (Calls)
Puts: +53.09% (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 +21.58%
Calls: +23.27%
Puts: +19.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 4:00pm) $1.07B
Calls: $512.65M (48%)
Puts: $557.43M (52%)
Prior (10/20) $667.54M
Calls: $422.41M (63%)
Puts: $245.13M (37%)
Current vs Prior +60.30%
Calls: +21.36%
Puts: +127.40%
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 +47.72%
Calls: +13.80%
Puts: +103.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 4:00pm) 0.70
Prior (10/20) 0.58
Current vs Prior +19.33%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +0.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22 4:00pm) 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 2.64% | 3.63%2.64% | 5.41%10.35% | 12.69%
Prior 1.87% | 3.23%3.23% | 5.28%1.87% | 9.71%
Current vs Prior +41.14% | +12.60%-18.21% | +2.50%+453.73% | +30.67%
Prior 7-Day Avg 2.58% | 3.54%3.35% | 5.15%2.60% | 10.32%
Current vs 7-Day Avg +2.37% | +2.74%-21.19% | +5.00%+297.61% | +22.94%
Prior 7-Day Eod 1.87% | 3.23%3.60% | 5.52%2.34% | 9.93%
Current vs 7-Day Eod +41.14% | +12.60%-26.76% | -2.01%+342.91% | +27.77%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.10% | 4.01%
Calls: 4.32% | 3.31%
Puts: 1.88% | 4.72%
Prior 1.38% | 1.43%
Calls: 2.01% | 1.60%
Puts: 0.76% | 1.26%
Current vs Prior +124.64% | +180.42%
Prior 7-Day Avg 3.00% | 2.43%
Calls: 3.45% | 2.17%
Puts: 2.57% | 2.69%
Current vs 7-Day Avg +3.19% | +65.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 60% vs prior. Bullish P/C ratio of 0.70.

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 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
16:00BEARISHBULLISHBULLISH
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 291 of results (avg 5.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Oct 284.154.20$4.181.2%1.3K0.49322
$220.00Nov 207.057.15$7.101.4%6.7K0.4127.9K
$212.50Nov 2010.5010.65$10.581.4%9600.52152
$215.00Nov 136.806.90$6.851.5%1.3K0.473.3K
$220.00Oct 301.992.02$2.011.5%26.3K0.2812.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2013.9514.15$14.051.4%1.7K0.5934.0K
$212.50Nov 209.9510.10$10.021.5%1.3K0.48719
$217.50Nov 2012.5012.70$12.601.6%8030.555.2K
$210.00Nov 208.859.00$8.931.7%5.5K0.4434.1K
$215.00Nov 2011.2011.40$11.301.8%3.2K0.5230.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 67 found (avg $0.39, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 230.140.15$0.156.7%146.8K0.0751.7K
$222.50Oct 230.070.08$0.0812.5%95.5K0.0449.1K
$217.50Oct 230.370.38$0.382.6%141.7K0.157.7K
$227.50Oct 260.100.12$0.1118.2%3.5K0.042.9K
$215.00Oct 230.930.95$0.942.1%117.6K0.299.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 230.100.12$0.1118.2%13.2K0.046.7K
$205.00Oct 230.230.24$0.244.2%31.7K0.0912.0K
$200.00Oct 230.060.07$0.0714.3%12.7K0.0313.5K
$207.50Oct 230.520.55$0.545.6%32.2K0.188.7K
$200.00Oct 260.340.36$0.355.7%4.0K0.088.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 2340.4544.35$42.409.2%381.0051
$175.00Oct 2335.4539.40$37.4210.6%431.0047
$180.00Oct 2330.7534.40$32.5811.2%891.00163
$185.00Oct 2325.5529.40$27.4814.0%391.0041
$190.00Oct 2321.4024.45$22.9213.3%3261.00426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Oct 2321.5024.65$23.0813.6%6.2K1.001.6K
$237.50Oct 2324.5527.15$25.8510.1%531.00125
$240.00Oct 2326.6029.65$28.1310.8%931.0022
$242.50Oct 2329.0532.15$30.6010.1%51.002
$245.00Oct 2331.5034.65$33.089.5%601.003

Most actively traded options today. High liquidity = easy entry/exit. 522 active (total vol 2.0M, top 146.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 230.140.15$0.156.7%146.8K0.0751.7K
$217.50Oct 230.370.38$0.382.6%141.7K0.157.7K
$215.00Oct 230.930.95$0.942.1%117.6K0.299.0K
$222.50Oct 230.070.08$0.0812.5%95.5K0.0449.1K
$230.00Oct 230.010.02$0.0250.0%51.3K0.0158.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Oct 232.112.15$2.131.9%85.0K0.5211.1K
$210.00Oct 231.121.15$1.142.6%73.3K0.3318.2K
$215.00Oct 233.503.70$3.605.6%71.6K0.7017.2K
$207.50Oct 230.520.55$0.545.6%32.2K0.188.7K
$205.00Oct 230.230.24$0.244.2%31.7K0.0912.0K

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 13.7%, max 17.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Oct 23Dec 446.0%39.1%17.6%9.3K2.7K
$212.50Oct 23Nov 2048.3%41.7%15.9%46.4K2.1K
$207.50Oct 23Nov 2047.5%42.9%10.7%2.5K2.0K
$215.00Oct 23Dec 445.8%41.6%10.1%118.0K9.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Oct 23Dec 446.0%39.4%16.8%73.8K18.2K
$212.50Oct 23Nov 2048.3%41.7%15.9%86.3K11.8K
$207.50Oct 23Nov 2047.5%42.6%11.5%33.5K10.3K
$215.00Oct 23Dec 445.8%41.3%10.9%71.7K17.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 0.60, avg 5.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Nov 4$3.13$1.87$3.1388%0.60$198.13
$230.00$235.00Dec 4$0.30$4.70$0.3027%15.67$230.30
$202.50$205.00Nov 2$1.27$1.23$1.2776%0.97$203.77
$200.00$205.00Dec 4$2.72$2.28$2.7269%0.84$202.72
$205.00$210.00Dec 4$2.40$2.60$2.4063%1.08$207.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$200.00Dec 4$0.60$4.40$0.6037%7.33$204.40
$225.00$222.50Nov 2$1.10$1.40$1.1082%1.27$223.90
$245.00$242.50Oct 30$1.64$0.86$1.6499%0.52$243.36
$240.00$237.50Oct 28$1.67$0.83$1.6799%0.50$238.33
$210.00$207.50Nov 2$0.15$2.35$0.1542%15.67$209.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 1.98, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$217.50Nov 4$2.08$2.08$0.4257%4.95$217.08
$225.00$230.00Dec 4$2.30$2.30$2.7065%0.85$227.30
$220.00$222.50Nov 4$1.11$1.11$1.3970%0.80$221.11
$225.00$227.50Nov 4$0.79$0.79$1.7180%0.46$225.79
$220.00$225.00Dec 4$2.12$2.12$2.8858%0.74$222.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$205.00Dec 4$3.32$3.32$1.6856%1.98$206.68
$207.50$205.00Nov 2$1.71$1.71$0.7964%2.16$205.79
$202.50$200.00Nov 4$1.12$1.12$1.3873%0.81$201.38
$200.00$197.50Nov 2$0.71$0.71$1.7980%0.40$199.29
$197.50$195.00Nov 4$0.70$0.70$1.8081%0.39$196.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.04, cheapest $1.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Oct 23Oct 26$1.0648.3%35.6%
$210.00Oct 23Oct 26$1.0646.0%35.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Oct 23Oct 26$1.0548.3%35.6%
$210.00Oct 23Oct 26$0.9846.0%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 1.94% of stock, avg 7.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Oct 23$1.99$2.13$4.12$208.38$216.621.94%
$215.00Oct 23$0.94$3.60$4.54$210.46$219.542.14%
$210.00Oct 23$3.47$1.14$4.61$205.39$214.612.17%
$207.50Oct 23$5.23$0.54$5.77$201.73$213.272.72%
$217.50Oct 23$0.38$5.43$5.81$211.69$223.312.74%
$212.50Oct 26$3.05$3.18$6.23$206.27$218.732.94%
$215.00Oct 26$1.90$4.58$6.48$208.52$221.483.05%
$210.00Oct 26$4.53$2.12$6.65$203.35$216.653.13%
$217.50Oct 26$1.11$6.28$7.39$210.11$224.893.48%
$207.50Oct 26$6.33$1.37$7.70$199.80$215.203.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.18% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$205.00Oct 23$0.15$0.24$0.39$204.61$220.39
$217.50$205.00Oct 23$0.38$0.24$0.62$204.38$218.12
$222.50$200.00Oct 26$0.33$0.35$0.68$199.32$223.18
$220.00$207.50Oct 23$0.15$0.54$0.69$206.81$220.69
$222.50$202.50Oct 26$0.33$0.55$0.88$201.62$223.38
$217.50$207.50Oct 23$0.38$0.54$0.92$206.58$218.42
$220.00$200.00Oct 26$0.61$0.35$0.96$199.04$220.96
$220.00$202.50Oct 26$0.61$0.55$1.16$201.34$221.16
$222.50$205.00Oct 26$0.33$0.86$1.19$203.81$223.69
$215.00$205.00Oct 23$0.94$0.24$1.18$203.82$216.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 364 found (best R:R 8.26, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/202220/222Nov 4$2.23$0.2743%8.26$200.27$222.23
200/202225/228Nov 4$1.91$0.5953%3.24$200.59$226.91
195/198220/222Nov 4$1.81$0.6951%2.62$195.69$221.81
200/202232/235Nov 4$1.49$1.0162%1.48$201.01$233.99
195/198225/228Nov 4$1.49$1.0161%1.48$196.01$226.49
200/202235/238Nov 4$1.26$1.2466%1.02$201.24$236.26
185/188220/222Nov 4$1.38$1.1261%1.23$186.12$221.38
185/188225/228Nov 4$1.06$1.4471%0.74$186.44$226.06
195/198232/235Nov 4$1.07$1.4370%0.75$196.43$233.57
198/200222/225Nov 2$1.34$1.1657%1.16$198.66$223.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 290 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$200.00$205.00Nov 13$0.08$4.9215%61.50
$195.00$200.00$205.00Nov 27$0.12$4.8812%40.67
$207.50$210.00$212.50Oct 23$0.28$2.2234%7.93
$240.00$245.00$250.00Dec 4$0.06$4.948%82.33
$205.00$207.50$210.00Oct 26$0.12$2.3820%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Nov 13$0.25$4.7517%19.00
$212.50$215.00$217.50Oct 28$0.09$2.4118%26.78
$215.00$217.50$220.00Oct 26$0.15$2.3521%15.67
$225.00$230.00$235.00Nov 27$0.20$4.8013%24.00
$212.50$215.00$217.50Oct 30$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. 245 found (best net $-0.51, 239 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$212.501:2Oct 23-$0.51$1.99
$215.00$217.501:2Oct 26-$0.32$2.18
$225.00$227.501:2Nov 4$0.00$2.50
$217.50$220.001:2Oct 26-$0.11$2.39
$230.00$235.001:2Nov 13-$0.39$4.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$212.501:2Oct 23-$0.66$1.84
$212.50$210.001:2Oct 23-$0.15$2.35
$217.50$215.001:2Oct 23-$1.77$0.73
$207.50$205.001:2Oct 26-$0.35$2.15
$210.00$207.501:2Oct 26-$0.62$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 4.85%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Dec 4$10.300.491.3%4.85%6.17%353--
$220.00Dec 4$8.100.423.7%3.82%7.49%162--
$215.00Nov 27$9.850.491.3%4.64%5.96%1.3K634
$220.00Nov 27$7.600.423.7%3.58%7.25%1.2K1.5K
$212.50Nov 20$10.500.520.1%4.95%5.08%960152
$225.00Dec 4$6.150.356.0%2.90%8.93%282--
$215.00Nov 20$9.250.481.3%4.36%5.67%3.5K12.4K
$217.50Nov 20$8.100.452.5%3.82%6.31%1.3K1.5K
$220.00Nov 20$7.050.413.7%3.32%6.99%6.7K27.9K
$225.00Nov 27$5.700.356.0%2.69%8.71%8602.9K

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 1,493,144
Total Puts 1,040,893
Put/Call Ratio 0.70
Net Difference 452,251

Prior's Put/Call Breakdown

Total Calls 1,163,882
Total Puts 679,933
Put/Call Ratio 0.58
Net Difference 483,949

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