Tour v531
NVDA
NVIDIA CORP
$203.97 -4.54%
◀ 10/30 13:00 ▶

Option Volume

Detail
ℹ
Current (10/30 1:00pm) 2,193,001
Calls: 1,304,351 (59%)
Puts: 888,650 (41%)
Prior (10/29) 954,143
Calls: 534,822 (56%)
Puts: 419,321 (44%)
Current vs Prior +129.84%
Calls: +143.89% (Calls)
Puts: +111.93% (Puts)
Prior 7-Day Total 12,666,544
Calls: 7,702,516 (61%)
Puts: 4,964,028 (39%)
Prior 7-Day Average 1,809,506
Calls: 1,100,359 (61%)
Puts: 709,146 (39%)
Current vs Prior 7-Day Avg +21.19%
Calls: +18.54%
Puts: +25.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 1:00pm) $1.12B
Calls: $752.84M (67%)
Puts: $363.11M (33%)
Prior (10/29) $357.36M
Calls: $215.45M (60%)
Puts: $141.91M (40%)
Current vs Prior +212.28%
Calls: +249.43%
Puts: +155.88%
Prior 7-Day Total $4.03B
Calls: $2.32B (57%)
Puts: $1.72B (43%)
Prior 7-Day Average $576.40M
Calls: $331.24M (57%)
Puts: $245.16M (43%)
Current vs Prior 7-Day Avg +93.61%
Calls: +127.28%
Puts: +48.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30 1:00pm) 0.68
Prior (10/29) 0.78
Current vs Prior -13.10%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +9.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 1:00pm) 15,453,797
Calls: 7,651,919 (50%)
Puts: 7,801,878 (50%)
Prior (10/29) 15,268,020
Calls: 7,545,724 (49%)
Puts: 7,722,296 (51%)
Current vs Prior +1.22%
Prior 7-Day Total 106,040,361
Calls: 52,690,680 (50%)
Puts: 53,349,681 (50%)
Prior 7-Day Average 15,148,623
Calls: 7,527,240 (50%)
Puts: 7,621,383 (50%)
Current vs Prior 7-Day Avg +2.01%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.59% | 2.94%1.59% | 5.12%9.99% | 13.76%
Prior 2.11% | 2.86%2.11% | 4.56%9.09% | 11.77%
Current vs Prior -24.60% | +2.66%-24.60% | +12.47%+9.95% | +16.93%
Prior 7-Day Avg 2.30% | 3.35%2.82% | 5.18%8.56% | 11.91%
Current vs 7-Day Avg -31.03% | -12.37%-43.62% | -1.14%+16.79% | +15.55%
Prior 7-Day Eod 2.11% | 2.86%2.01% | 4.55%9.08% | 11.76%
Current vs 7-Day Eod -24.60% | +2.66%-20.89% | +12.50%+9.99% | +16.96%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.53% | 1.14%
Calls: 1.66% | 1.57%
Puts: 1.40% | 0.71%
Prior 1.37% | 0.85%
Calls: 1.11% | 0.38%
Puts: 1.62% | 1.32%
Current vs Prior +11.68% | +34.12%
Prior 7-Day Avg 2.03% | 2.01%
Calls: 2.21% | 1.94%
Puts: 1.85% | 2.08%
Current vs 7-Day Avg -24.63% | -43.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($752.84M). Massive premium surge with dollar volume up 212% vs prior. Dollar volume significantly above 7-day average (94% higher). Unusually high activity with volume up 130% vs prior - elevated interest.

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 NEUTRAL
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
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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 362 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2011.9512.05$12.000.8%1.8K0.5929.7K
$235.00Nov 201.101.11$1.110.9%4.5K0.1126.8K
$202.50Nov 65.455.50$5.480.9%1.1K0.56212
$210.00Nov 62.082.10$2.091.0%17.9K0.31997
$175.00Nov 2030.9031.20$31.051.0%1880.892.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 22.802.82$2.810.7%16.9K0.563.9K
$217.50Nov 2017.2517.40$17.330.9%1630.695.7K
$207.50Nov 2011.0511.15$11.100.9%8400.533.0K
$197.50Nov 62.152.17$2.160.9%1.5K0.283.6K
$227.50Nov 2024.9525.20$25.081.0%340.82288

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Oct 300.060.07$0.0714.3%165.5K0.07744
$205.00Oct 300.410.42$0.422.4%75.4K0.321.8K
$215.00Nov 20.060.07$0.0714.3%6.8K0.033.8K
$212.50Nov 20.150.16$0.166.3%8.5K0.071.3K
$210.00Nov 20.380.39$0.392.6%21.6K0.142.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 300.070.08$0.0812.5%43.7K0.0620.3K
$202.50Oct 300.320.33$0.333.0%95.0K0.244.7K
$192.50Nov 20.180.19$0.195.3%2.2K0.061.7K
$195.00Nov 20.300.31$0.313.2%2.9K0.091.0K
$190.00Nov 20.120.13$0.137.7%4.4K0.0412.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 237.7540.60$39.177.3%461.0020
$170.00Nov 232.8535.60$34.238.0%221.0022
$175.00Nov 227.8030.60$29.209.6%31.0028
$180.00Nov 223.0524.20$23.634.9%831.0019
$185.00Nov 218.1020.65$19.3813.2%131.0040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 305.956.10$6.032.5%18.3K1.0025.8K
$212.50Oct 308.458.60$8.521.8%5.6K1.0013.0K
$215.00Oct 3010.9011.15$11.032.3%6.9K1.0013.3K
$217.50Oct 3013.4013.65$13.531.8%7001.003.5K
$220.00Oct 3015.8516.15$16.001.9%6031.00922

Most actively traded options today. High liquidity = easy entry/exit. 498 active (total vol 1.6M, top 165.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Oct 300.060.07$0.0714.3%165.5K0.07744
$210.00Oct 300.020.03$0.0333.3%98.2K0.024.1K
$205.00Oct 300.410.42$0.422.4%75.4K0.321.8K
$215.00Oct 300.000.01$0.01100.0%52.8K0.0050.0K
$220.00Oct 300.000.01$0.01100.0%46.7K0.0064.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Oct 301.421.44$1.431.4%160.8K0.6819.8K
$202.50Oct 300.320.33$0.333.0%95.0K0.244.7K
$207.50Oct 303.503.65$3.584.2%46.6K0.939.7K
$200.00Oct 300.070.08$0.0812.5%43.7K0.0620.3K
$210.00Oct 305.956.10$6.032.5%18.3K1.0025.8K

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 17.6%, max 18.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Oct 30Dec 1152.5%44.4%18.2%75.4K1.8K
$202.50Oct 30Nov 2056.2%48.0%17.1%5.3K900
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Oct 30Dec 1152.5%44.4%18.2%161.0K19.8K
$202.50Oct 30Nov 2056.2%48.0%17.1%95.7K5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 1.27, avg 5.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Dec 4$2.93$2.07$2.9372%0.71$192.93
$185.00$190.00Dec 11$3.29$1.71$3.2976%0.52$188.29
$190.00$195.00Dec 11$3.28$1.72$3.2871%0.52$193.28
$210.00$215.00Dec 11$1.92$3.08$1.9245%1.60$211.92
$197.50$200.00Nov 9$1.60$0.90$1.6070%0.56$199.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$222.50$220.00Nov 9$1.10$1.40$1.1092%1.27$221.40
$230.00$225.00Dec 4$3.30$1.70$3.3081%0.52$226.70
$210.00$205.00Dec 11$2.15$2.85$2.1555%1.33$207.85
$215.00$212.50Nov 11$1.63$0.87$1.6378%0.53$213.37
$220.00$215.00Dec 11$3.05$1.95$3.0568%0.64$216.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.19, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$220.00Dec 11$1.83$1.83$3.1762%0.58$216.83
$217.50$220.00Nov 11$0.45$0.45$2.0582%0.22$217.95
$205.00$207.50Oct 30$0.35$0.35$2.1568%0.16$205.35
$205.00$207.50Nov 2$0.92$0.92$1.5856%0.58$205.92
$207.50$210.00Nov 4$0.82$0.82$1.6864%0.49$208.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Dec 11$0.79$0.79$4.2184%0.19$174.21
$195.00$190.00Dec 11$1.72$1.72$3.2864%0.52$193.28
$195.00$190.00Dec 4$1.62$1.62$3.3865%0.48$193.38
$190.00$185.00Nov 27$1.22$1.22$3.7873%0.32$188.78
$190.00$185.00Dec 11$1.35$1.35$3.6571%0.37$188.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.38, cheapest $1.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Oct 30Nov 2$1.3952.5%30.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Oct 30Nov 2$1.3852.5%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 0.91% of stock, avg 7.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Oct 30$0.42$1.43$1.85$203.15$206.850.91%
$202.50Oct 30$1.81$0.33$2.14$200.36$204.641.05%
$207.50Oct 30$0.07$3.58$3.65$203.85$211.151.79%
$200.00Oct 30$4.05$0.08$4.13$195.87$204.132.02%
$205.00Nov 2$1.81$2.81$4.62$200.38$209.622.27%
$202.50Nov 2$3.18$1.69$4.87$197.63$207.372.39%
$207.50Nov 2$0.89$4.40$5.29$202.21$212.792.59%
$200.00Nov 2$4.95$0.96$5.91$194.09$205.912.90%
$210.00Oct 30$0.03$6.03$6.06$203.94$216.062.97%
$197.50Oct 30$6.50$0.04$6.54$190.96$204.043.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.07% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$200.00Oct 30$0.07$0.08$0.15$199.85$207.65
$212.50$192.50Nov 2$0.16$0.19$0.35$192.15$212.85
$212.50$195.00Nov 2$0.16$0.31$0.47$194.53$212.97
$207.50$202.50Oct 30$0.07$0.33$0.40$202.10$207.90
$210.00$192.50Nov 2$0.39$0.19$0.58$191.92$210.58
$205.00$200.00Oct 30$0.42$0.08$0.50$199.50$205.50
$210.00$195.00Nov 2$0.39$0.31$0.70$194.30$210.70
$212.50$197.50Nov 2$0.16$0.54$0.70$196.80$213.20
$205.00$202.50Oct 30$0.42$0.33$0.75$201.75$205.75
$210.00$197.50Nov 2$0.39$0.54$0.93$196.57$210.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 346 found (best R:R 0.54, avg credit $0.97)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
188/190218/220Nov 11$0.88$1.6265%0.54$189.12$218.38
192/195218/220Nov 11$1.06$1.4456%0.74$193.94$218.56
188/190225/228Nov 11$0.58$1.9275%0.30$189.42$225.58
180/182218/220Nov 11$0.61$1.8973%0.32$181.89$218.11
195/198218/220Nov 11$1.17$1.3350%0.88$196.33$218.67
188/190220/222Nov 11$0.69$1.8170%0.38$189.31$220.69
188/190212/215Nov 11$1.07$1.4354%0.75$188.93$213.57
192/195225/228Nov 11$0.76$1.7466%0.44$194.24$225.76
192/195222/225Nov 20$1.33$1.1743%1.14$193.67$223.83
192/195225/228Nov 20$1.25$1.2546%1.00$193.75$226.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 288 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Dec 11$0.09$4.9113%54.56
$202.50$205.00$207.50Oct 30$1.04$1.4669%1.40
$200.00$202.50$205.00Oct 30$0.85$1.6562%1.94
$190.00$195.00$200.00Dec 11$0.18$4.8213%26.78
$195.00$200.00$205.00Dec 11$0.23$4.7713%20.74
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Oct 30$0.85$1.6562%1.94
$210.00$215.00$220.00Dec 11$0.15$4.8513%32.33
$202.50$205.00$207.50Oct 30$1.05$1.4569%1.38
$205.00$210.00$215.00Dec 4$0.20$4.8014%24.00
$190.00$195.00$200.00Dec 11$0.18$4.8213%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 239 found (best net $-1.13, 227 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$197.50$200.001:2Oct 30-$1.60$0.90
$202.50$205.001:2Nov 2-$0.44$2.06
$200.00$202.501:2Nov 2-$1.41$1.09
$210.00$212.501:2Nov 4-$0.27$2.23
$212.50$215.001:2Nov 4-$0.12$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$207.501:2Oct 30-$1.13$1.37
$205.00$202.501:2Nov 2-$0.57$1.93
$202.50$200.001:2Nov 2-$0.23$2.27
$207.50$205.001:2Nov 2-$1.22$1.28
$200.00$197.501:2Nov 2-$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.59%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Dec 11$11.400.510.5%5.59%6.09%57--
$210.00Dec 11$9.000.453.0%4.41%7.37%1049
$215.00Dec 11$7.000.385.4%3.43%8.84%732247
$205.00Dec 4$10.600.510.5%5.20%5.70%518205
$210.00Dec 4$8.250.443.0%4.04%7.00%280109
$215.00Dec 4$6.400.375.4%3.14%8.55%5161.2K
$205.00Nov 27$9.900.510.5%4.85%5.36%348287
$220.00Dec 11$5.100.327.9%2.50%10.36%10437
$210.00Nov 27$7.600.433.0%3.73%6.68%9461.1K
$205.00Nov 20$9.250.510.5%4.53%5.04%1.4K7.8K

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 1,304,351
Total Puts 888,650
Put/Call Ratio 0.68
Net Difference 415,701

Prior's Put/Call Breakdown

Total Calls 534,822
Total Puts 419,321
Put/Call Ratio 0.78
Net Difference 115,501

Prior 7-Day Put/Call Summary

Total Calls 7,702,516
Total Puts 4,964,028
Average Put/Call Ratio 0.62
Ratio Trend Falling

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