Tour v531
NVDA
NVIDIA CORP
$204.64 -4.22%
$204.61 (-0.01%)🌙
as of 10/30 04:00 PM
◀ 10/30 16:00 ▶

Option Volume

Detail
ℹ
Current (10/30 4:00pm) 4,299,174
Calls: 2,531,049 (59%)
Puts: 1,768,125 (41%)
Prior (10/29) 1,600,236
Calls: 893,806 (56%)
Puts: 706,430 (44%)
Current vs Prior +168.66%
Calls: +183.18% (Calls)
Puts: +150.29% (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 +137.59%
Calls: +130.02%
Puts: +149.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 4:00pm) $1.91B
Calls: $1.31B (69%)
Puts: $597.62M (31%)
Prior (10/29) $650.03M
Calls: $365.88M (56%)
Puts: $284.15M (44%)
Current vs Prior +193.38%
Calls: +257.89%
Puts: +110.32%
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 +230.86%
Calls: +295.32%
Puts: +143.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30 4:00pm) 0.70
Prior (10/29) 0.79
Current vs Prior -11.61%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +11.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 4:00pm) 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 1.31% | 2.99%1.31% | 5.27%9.95% | 13.58%
Prior 2.11% | 2.86%2.11% | 4.56%9.09% | 11.77%
Current vs Prior +41.95% | +56.82%-37.84% | +15.64%+9.54% | +15.39%
Prior 7-Day Avg 2.30% | 3.35%2.82% | 5.18%8.56% | 11.91%
Current vs 7-Day Avg +29.85% | +33.85%-53.52% | +1.65%+16.35% | +14.03%
Prior 7-Day Eod 2.11% | 2.86%2.01% | 4.55%9.08% | 11.76%
Current vs 7-Day Eod +41.95% | +56.82%-34.78% | +15.67%+9.57% | +15.42%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.34% | 2.70%
Calls: 1.91% | 2.87%
Puts: 2.78% | 2.53%
Prior 1.37% | 0.85%
Calls: 1.11% | 0.38%
Puts: 1.62% | 1.32%
Current vs Prior +70.80% | +217.65%
Prior 7-Day Avg 2.03% | 2.01%
Calls: 2.21% | 1.94%
Puts: 1.85% | 2.08%
Current vs 7-Day Avg +15.27% | +34.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.31B). Massive premium surge with dollar volume up 193% vs prior. Dollar volume significantly above 7-day average (231% higher). Unusually high activity with volume up 169% 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 291 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Nov 205.205.25$5.231.0%44.4K0.3514.7K
$205.00Nov 209.609.70$9.651.0%3.8K0.527.8K
$207.50Nov 208.358.45$8.401.2%2.8K0.48593
$202.50Nov 2010.9511.10$11.021.4%1.1K0.56233
$220.00Nov 131.311.33$1.321.5%10.1K0.1712.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 65.956.05$6.001.7%2.8K0.582.8K
$202.50Nov 208.158.30$8.231.8%1.8K0.441.2K
$207.50Nov 2010.5010.70$10.601.9%1.2K0.523.0K
$180.00Nov 202.092.13$2.111.9%4.4K0.1433.9K
$240.00Nov 2035.2035.90$35.552.0%4380.927.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.43, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Oct 300.160.18$0.1711.8%216.6K0.401.8K
$217.50Nov 20.050.06$0.0616.7%6.1K0.022.9K
$215.00Nov 20.120.13$0.137.7%15.9K0.053.8K
$210.00Nov 20.570.60$0.595.1%46.5K0.192.0K
$222.50Nov 40.120.14$0.1315.4%3.2K0.041.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Oct 300.360.40$0.3810.5%192.8K0.6919.8K
$192.50Nov 20.130.15$0.1414.3%4.9K0.041.7K
$195.00Nov 20.220.23$0.234.3%13.3K0.071.0K
$197.50Nov 20.390.41$0.405.0%11.1K0.121.1K
$190.00Nov 20.100.11$0.119.1%17.4K0.0312.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 3035.7543.85$39.8020.4%91.0030
$170.00Oct 3030.7538.85$34.8023.3%491.0097
$175.00Oct 3025.7533.85$29.8027.2%571.0081
$180.00Oct 3022.2528.40$25.3324.3%1561.00156
$185.00Oct 3017.3022.30$19.8025.3%901.00230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Oct 302.302.95$2.6324.7%51.0K1.009.7K
$210.00Oct 305.205.35$5.282.8%27.5K1.0025.8K
$212.50Oct 307.457.85$7.655.2%8.9K1.0013.0K
$215.00Oct 3010.0010.35$10.183.4%9.2K1.0013.3K
$217.50Oct 3011.5015.35$13.4328.7%1.1K1.003.5K

Most actively traded options today. High liquidity = easy entry/exit. 535 active (total vol 3.2M, top 216.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Oct 300.160.18$0.1711.8%216.6K0.401.8K
$207.50Oct 300.000.01$0.01100.0%208.5K0.01744
$210.00Oct 300.000.01$0.01100.0%111.7K0.014.1K
$230.00Nov 201.651.70$1.673.0%87.3K0.15117.3K
$202.50Oct 302.042.56$2.3022.6%87.2K0.99667
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 300.000.01$0.01100.0%209.0K0.014.7K
$205.00Oct 300.360.40$0.3810.5%192.8K0.6919.8K
$200.00Oct 300.000.01$0.01100.0%177.5K0.0120.3K
$207.50Oct 302.302.95$2.6324.7%51.0K1.009.7K
$197.50Oct 300.000.01$0.01100.0%34.2K0.0112.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 0.3%, max 0.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Oct 30Dec 1138.5%38.4%0.3%217.0K1.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Oct 30Dec 1138.5%38.4%0.3%193.1K19.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 1.78, avg 5.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$192.50$195.00Oct 30$0.90$1.60$0.90100%1.78$193.40
$195.00$200.00Dec 11$2.22$2.78$2.2267%1.25$197.22
$190.00$192.50Oct 30$1.62$0.88$1.62100%0.54$191.62
$190.00$195.00Dec 4$2.87$2.13$2.8773%0.74$192.87
$200.00$202.50Nov 11$0.98$1.52$0.9864%1.55$200.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$242.50$240.00Oct 30$1.07$1.43$1.07100%1.34$241.43
$225.00$222.50Nov 9$1.03$1.47$1.0394%1.43$223.97
$217.50$215.00Nov 9$0.77$1.73$0.7784%2.25$216.73
$227.50$225.00Oct 30$1.32$1.18$1.32100%0.89$226.18
$205.00$200.00Dec 11$0.97$4.03$0.9747%4.15$204.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.35, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$212.50$215.00Nov 11$0.87$0.87$1.6369%0.53$213.37
$210.00$215.00Nov 2$0.46$0.46$4.5481%0.10$210.46
$212.50$215.00Nov 9$0.71$0.71$1.7972%0.40$213.21
$217.50$220.00Nov 11$0.46$0.46$2.0481%0.23$217.96
$210.00$212.50Nov 9$0.84$0.84$1.6665%0.51$210.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Dec 11$1.29$1.29$3.7177%0.35$183.71
$197.50$195.00Nov 11$0.78$0.78$1.7270%0.45$196.72
$195.00$190.00Dec 11$1.60$1.60$3.4066%0.47$193.40
$180.00$175.00Nov 27$0.73$0.73$4.2784%0.17$179.27
$195.00$190.00Nov 27$1.48$1.48$3.5267%0.42$193.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.05, cheapest $2.04)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Oct 30Nov 2$2.0638.5%31.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Oct 30Nov 2$2.0438.5%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.27% of stock, avg 7.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Oct 30$0.17$0.38$0.55$204.45$205.550.27%
$202.50Oct 30$2.30$0.01$2.31$200.19$204.811.13%
$207.50Oct 30$0.01$2.63$2.64$204.86$210.141.29%
$205.00Nov 2$2.23$2.42$4.65$200.35$209.652.27%
$200.00Oct 30$4.80$0.01$4.81$195.19$204.812.35%
$207.50Nov 2$1.19$3.80$4.99$202.51$212.492.44%
$202.50Nov 2$3.70$1.40$5.10$197.40$207.602.49%
$210.00Oct 30$0.01$5.28$5.29$204.71$215.292.59%
$200.00Nov 2$5.58$0.76$6.34$193.66$206.343.10%
$210.00Nov 2$0.59$5.75$6.34$203.66$216.343.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.40% of stock, avg 4.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$195.00Nov 2$0.59$0.23$0.82$194.18$210.82
$210.00$197.50Nov 2$0.59$0.40$0.99$196.51$210.99
$215.00$192.50Nov 4$0.67$0.64$1.31$191.19$216.31
$210.00$200.00Nov 2$0.59$0.76$1.35$198.65$211.35
$215.00$195.00Nov 4$0.67$0.94$1.61$193.39$216.61
$207.50$195.00Nov 2$1.19$0.23$1.42$193.58$208.92
$212.50$192.50Nov 4$1.11$0.64$1.75$190.75$214.25
$207.50$197.50Nov 2$1.19$0.40$1.59$195.91$209.09
$212.50$195.00Nov 4$1.11$0.94$2.05$192.95$214.55
$207.50$200.00Nov 2$1.19$0.76$1.95$198.05$209.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 346 found (best R:R 1.94, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/198212/215Nov 11$1.65$0.8539%1.94$195.85$214.15
185/188212/215Nov 11$1.17$1.3355%0.88$186.33$213.67
180/185235/240Dec 11$2.01$2.9960%0.67$182.99$237.01
195/198218/220Nov 11$1.24$1.2651%0.98$196.26$218.74
180/182212/215Nov 11$1.00$1.5060%0.67$181.50$213.50
182/185212/215Nov 11$1.05$1.4558%0.72$183.95$213.55
192/195212/215Nov 11$1.39$1.1144%1.25$193.61$213.89
180/185220/225Dec 11$2.81$2.1944%1.28$182.19$222.81
190/192212/215Nov 11$1.25$1.2549%1.00$191.25$213.75
195/198222/225Nov 11$1.00$1.5059%0.67$196.50$223.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 5.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Oct 30$0.37$2.1359%5.76
$205.00$207.50$210.00Oct 30$0.16$2.3439%14.62
$202.50$205.00$207.50Oct 30$1.97$0.5398%0.27
$200.00$205.00$210.00Dec 4$0.22$4.7814%21.73
$230.00$235.00$240.00Dec 11$0.07$4.939%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Oct 30$0.37$2.1369%5.76
$205.00$210.00$215.00Dec 11$0.07$4.9314%70.43
$202.50$205.00$207.50Oct 30$1.88$0.6299%0.33
$225.00$230.00$235.00Nov 27$0.14$4.8610%34.71
$207.50$210.00$212.50Nov 2$0.18$2.3223%12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 248 found (best net $-1.37, 238 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$185.001:2Nov 9-$1.37$18.63
$205.00$207.501:2Nov 2-$0.15$2.35
$202.50$205.001:2Nov 2-$0.76$1.74
$212.50$215.001:2Nov 4-$0.23$2.27
$215.00$217.501:2Nov 4-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$202.501:2Nov 2-$0.38$2.12
$202.50$200.001:2Nov 2-$0.12$2.38
$207.50$205.001:2Nov 2-$1.04$1.46
$200.00$197.501:2Nov 2-$0.04$2.46
$197.50$195.001:2Nov 2-$0.06$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.72%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Dec 11$11.700.540.2%5.72%5.89%441--
$210.00Dec 11$9.300.472.6%4.54%7.16%2099
$215.00Dec 11$7.150.405.1%3.49%8.56%909247
$205.00Dec 4$10.950.520.2%5.35%5.53%2.8K205
$210.00Dec 4$8.500.452.6%4.15%6.77%408109
$220.00Dec 11$5.450.347.5%2.66%10.17%26137
$205.00Nov 27$10.350.520.2%5.06%5.23%1.2K287
$215.00Dec 4$6.450.385.1%3.15%8.21%7331.2K
$210.00Nov 27$7.850.452.6%3.84%6.46%1.7K1.1K
$205.00Nov 20$9.600.520.2%4.69%4.87%3.8K7.8K

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 2,531,049
Total Puts 1,768,125
Put/Call Ratio 0.70
Net Difference 762,924

Prior's Put/Call Breakdown

Total Calls 893,806
Total Puts 706,430
Put/Call Ratio 0.79
Net Difference 187,376

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