Tour v533
NVDA
NVIDIA CORP
$207.80 +1.54%
◀ 11/2 09:36 ▶

Option Volume

Detail
ℹ
Current (11/02 9:35am) 147,162
Calls: 104,731 (71%)
Puts: 42,431 (29%)
Prior (10/30) 145,671
Calls: 79,084 (54%)
Puts: 66,587 (46%)
Current vs Prior +1.02%
Calls: +32.43% (Calls)
Puts: -36.28% (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 -91.87%
Calls: -90.48%
Puts: -94.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02 9:35am) $32.88M
Calls: $24.48M (74%)
Puts: $8.40M (26%)
Prior (10/30) $43.08M
Calls: $22.62M (52%)
Puts: $20.47M (48%)
Current vs Prior -23.69%
Calls: +8.25%
Puts: -58.98%
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 -94.30%
Calls: -92.61%
Puts: -96.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02 9:35am) 0.41
Prior (10/30) 0.84
Current vs Prior -51.88%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -35.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02 9:35am) 15,199,035
Calls: 7,508,854 (49%)
Puts: 7,690,181 (51%)
Prior (10/30) 15,453,797
Calls: 7,651,919 (50%)
Puts: 7,801,878 (50%)
Current vs Prior -1.65%
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 +0.33%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/02) | Next (11/04)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 2.03% | 3.69%4.57% | 6.27%8.30% | 13.02%
Prior 2.11% | 2.86%2.11% | 4.56%9.09% | 11.77%
Current vs Prior -3.60% | +29.04%+117.01% | +37.66%-8.65% | +10.64%
Prior 7-Day Avg 2.30% | 3.35%2.82% | 5.18%8.56% | 11.91%
Current vs 7-Day Avg -11.83% | +10.14%+62.26% | +21.00%-2.97% | +9.34%
Prior 7-Day Eod 2.11% | 2.86%1.31% | 5.27%9.95% | 13.58%
Current vs 7-Day Eod -3.60% | +29.04%+249.09% | +19.03%-16.60% | -4.11%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.52% | 2.08%
Calls: 0.67% | 2.99%
Puts: 0.37% | 1.16%
Prior 1.37% | 0.85%
Calls: 1.11% | 0.38%
Puts: 1.62% | 1.32%
Current vs Prior -62.04% | +144.71%
Prior 7-Day Avg 2.03% | 2.01%
Calls: 2.21% | 1.94%
Puts: 1.85% | 2.08%
Current vs 7-Day Avg -74.38% | +3.48%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($24.48M). Extreme bullish P/C ratio of 0.41 - heavy call buying (104,731 calls vs 42,431 puts). P/C ratio dropping 52% - sentiment shifting bullish.

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 NEUTRAL
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 265 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2013.9013.95$13.930.4%1.1K0.6631.0K
$205.00Nov 2010.8510.90$10.880.5%1150.589.4K
$190.00Nov 2021.2021.30$21.250.5%100.805.3K
$207.50Nov 209.509.55$9.530.5%910.532.1K
$195.00Nov 2017.3517.45$17.400.6%60.735.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 22.722.73$2.730.4%6340.713.4K
$225.00Nov 2019.6519.75$19.700.5%100.7518.5K
$222.50Nov 2017.7517.85$17.800.6%80.72768
$205.00Nov 207.607.65$7.630.7%1.3K0.4230.5K
$215.00Nov 27.257.30$7.280.7%780.973.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.44, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Nov 20.130.14$0.147.1%13.4K0.106.8K
$210.00Nov 20.510.52$0.521.9%18.3K0.2810.1K
$220.00Nov 40.200.21$0.214.8%5220.074.1K
$217.50Nov 40.390.40$0.402.5%8930.122.6K
$225.00Nov 60.160.17$0.175.9%5930.0516.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 20.120.13$0.137.7%2.1K0.073.3K
$205.00Nov 20.400.41$0.412.4%3.6K0.194.6K
$190.00Nov 40.160.18$0.1711.8%1000.041.3K
$192.50Nov 40.230.24$0.244.2%4010.053.5K
$195.00Nov 40.340.35$0.352.9%2150.082.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 237.5038.90$38.203.7%--1.0030
$175.00Nov 232.5533.15$32.851.8%--1.0031
$180.00Nov 226.8028.25$27.535.3%--1.0068
$185.00Nov 221.7023.90$22.809.6%--1.0046
$187.50Nov 220.0521.65$20.857.7%--1.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Nov 619.5020.00$19.752.5%51.00378
$230.00Nov 622.0522.45$22.251.8%--1.00501
$232.50Nov 624.5024.95$24.731.8%--1.00124
$235.00Nov 626.5528.15$27.355.9%--1.0025
$237.50Nov 628.4030.00$29.205.5%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 131.8K, top 18.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 20.510.52$0.521.9%18.3K0.2810.1K
$212.50Nov 20.130.14$0.147.1%13.4K0.106.8K
$207.50Nov 21.481.49$1.490.7%7.7K0.576.6K
$205.00Nov 23.153.20$3.181.6%3.7K0.816.4K
$220.00Nov 60.490.50$0.502.0%3.6K0.1246.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 21.191.21$1.201.7%4.4K0.433.1K
$205.00Nov 20.400.41$0.412.4%3.6K0.194.6K
$202.50Nov 20.120.13$0.137.7%2.1K0.073.3K
$200.00Nov 20.030.04$0.0425.0%2.0K0.0212.0K
$197.50Nov 20.010.02$0.0250.0%1.3K0.013.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 35.2%, max 51.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Nov 2Dec 1161.4%40.5%51.8%3.7K6.6K
$210.00Nov 2Dec 1158.1%43.9%32.3%18.3K10.2K
$207.50Nov 2Nov 2058.7%48.4%21.4%7.8K8.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Nov 2Dec 1161.4%40.5%51.8%3.6K4.9K
$210.00Nov 2Dec 1158.1%43.9%32.3%6443.5K
$207.50Nov 2Nov 2058.9%48.4%21.8%4.4K6.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 1.70, avg 5.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$210.00Dec 11$1.85$3.15$1.8556%1.70$206.85
$225.00$230.00Dec 11$0.83$4.17$0.8329%5.02$225.83
$240.00$245.00Dec 4$0.13$4.87$0.1312%37.46$240.13
$202.50$205.00Nov 11$1.35$1.15$1.3567%0.85$203.85
$230.00$235.00Nov 16$0.16$4.84$0.169%30.25$230.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$200.00Dec 11$1.30$3.70$1.3043%2.85$203.70
$225.00$220.00Dec 4$2.83$2.17$2.8372%0.77$222.17
$205.00$202.50Nov 11$0.39$2.11$0.3939%5.41$204.61
$195.00$190.00Nov 16$0.41$4.59$0.4121%11.20$194.59
$200.00$197.50Nov 11$0.22$2.28$0.2226%10.36$199.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.64, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$220.00Nov 16$3.90$3.90$6.1055%0.64$213.90
$220.00$225.00Dec 11$1.95$1.95$3.0564%0.64$221.95
$235.00$240.00Dec 11$0.96$0.96$4.0481%0.24$235.96
$215.00$217.50Nov 11$0.76$0.76$1.7469%0.44$215.76
$230.00$235.00Dec 4$0.98$0.98$4.0278%0.24$230.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Dec 11$2.35$2.35$2.6563%0.89$197.65
$190.00$180.00Nov 16$1.24$1.24$8.7684%0.14$188.76
$195.00$190.00Dec 4$1.63$1.63$3.3771%0.48$193.37
$202.50$200.00Nov 11$1.07$1.07$1.4367%0.75$201.43
$195.00$192.50Nov 11$0.56$0.56$1.9483%0.29$194.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.85, cheapest $1.83)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Nov 2Nov 4$1.8658.7%48.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Nov 2Nov 4$1.8358.9%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.29% of stock, avg 7.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Nov 2$1.49$1.20$2.69$204.81$210.191.29%
$210.00Nov 2$0.52$2.73$3.25$206.75$213.251.56%
$205.00Nov 2$3.18$0.41$3.59$201.41$208.591.73%
$212.50Nov 2$0.14$4.85$4.99$207.51$217.492.40%
$202.50Nov 2$5.40$0.13$5.53$196.97$208.032.66%
$207.50Nov 4$3.35$3.03$6.38$201.12$213.883.07%
$210.00Nov 4$2.18$4.32$6.50$203.50$216.503.13%
$205.00Nov 4$4.82$2.01$6.83$198.17$211.833.29%
$212.50Nov 4$1.31$5.98$7.29$205.21$219.793.51%
$215.00Nov 2$0.05$7.28$7.33$207.67$222.333.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.13% of stock, avg 3.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$202.50Nov 2$0.14$0.13$0.27$202.23$212.77
$212.50$205.00Nov 2$0.14$0.41$0.55$204.45$213.05
$220.00$197.50Nov 4$0.21$0.53$0.74$196.76$220.74
$210.00$202.50Nov 2$0.52$0.13$0.65$201.85$210.65
$217.50$197.50Nov 4$0.40$0.53$0.93$196.57$218.43
$235.00$180.00Nov 16$0.47$0.49$0.96$179.04$235.96
$210.00$205.00Nov 2$0.52$0.41$0.93$204.07$210.93
$220.00$200.00Nov 4$0.21$0.81$1.02$198.98$221.02
$230.00$180.00Nov 16$0.63$0.49$1.12$178.88$231.12
$217.50$200.00Nov 4$0.40$0.81$1.21$198.79$218.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 0.91, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/202232/235Nov 11$1.19$1.3163%0.91$201.31$233.69
200/202220/222Nov 11$1.55$0.9548%1.63$200.95$221.55
200/202230/232Nov 11$1.23$1.2761%0.97$201.27$231.23
200/202225/228Nov 11$1.32$1.1856%1.12$201.18$226.32
200/202215/218Nov 11$1.83$0.6736%2.73$200.67$216.83
192/195232/235Nov 11$0.68$1.8279%0.37$194.32$233.18
192/195220/222Nov 11$1.04$1.4664%0.71$193.96$221.04
192/195230/232Nov 11$0.72$1.7876%0.40$194.28$230.72
192/195215/218Nov 11$1.32$1.1852%1.12$193.68$216.32
192/195225/228Nov 11$0.81$1.6972%0.48$194.19$225.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 254 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$207.50$210.00$212.50Nov 2$0.59$1.9147%3.24
$205.00$207.50$210.00Nov 2$0.72$1.7853%2.47
$205.00$207.50$210.00Nov 11$0.07$2.4315%34.71
$225.00$230.00$235.00Dec 4$0.18$4.8212%26.78
$180.00$185.00$190.00Nov 27$0.11$4.899%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$220.00$225.00Nov 11$0.20$4.8021%24.00
$220.00$225.00$230.00Nov 27$0.09$4.9113%54.56
$215.00$220.00$225.00Dec 11$0.15$4.8514%32.33
$220.00$225.00$230.00Dec 11$0.13$4.8712%37.46
$200.00$205.00$210.00Dec 4$0.25$4.7515%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 227 found (best net $-10.53, 211 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$187.501:2Nov 9-$10.53$1.97
$190.00$197.501:2Nov 9-$5.08$2.42
$202.50$205.001:2Nov 2-$0.96$1.54
$220.00$225.001:2Nov 16-$0.36$4.64
$210.00$212.501:2Nov 4-$0.44$2.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$212.50$210.001:2Nov 2-$0.61$1.89
$200.00$195.001:2Nov 16-$0.78$4.22
$202.50$200.001:2Nov 4-$0.33$2.17
$205.00$202.501:2Nov 4-$0.57$1.93
$185.00$180.001:2Nov 9-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.91%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Dec 11$10.200.501.1%4.91%5.97%8126
$210.00Dec 4$9.500.491.1%4.57%5.63%51361
$220.00Dec 11$6.150.365.9%2.96%8.83%4218
$215.00Dec 4$7.400.423.5%3.56%7.03%81.7K
$215.00Dec 11$6.900.433.5%3.32%6.79%1812
$210.00Nov 27$8.900.491.1%4.28%5.34%531.8K
$220.00Dec 4$5.600.355.9%2.69%8.57%2371.9K
$215.00Nov 27$6.700.413.5%3.22%6.69%343.2K
$210.00Nov 20$8.200.491.1%3.95%5.00%49786.5K
$212.50Nov 20$7.050.452.3%3.39%5.65%1992.1K

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 104,731
Total Puts 42,431
Put/Call Ratio 0.41
Net Difference 62,300

Prior's Put/Call Breakdown

Total Calls 79,084
Total Puts 66,587
Put/Call Ratio 0.84
Net Difference 12,497

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