Tour v533
NVDA
NVIDIA CORP
$206.39 +2.14%
◀ 11/3 15:00 ▶

Option Volume

Detail
ℹ
Current (11/03 3:00pm) 1,370,457
Calls: 790,416 (58%)
Puts: 580,041 (42%)
Prior (11/02) 2,608,991
Calls: 1,548,441 (59%)
Puts: 1,060,550 (41%)
Current vs Prior -47.47%
Calls: -48.95% (Calls)
Puts: -45.31% (Puts)
Prior 7-Day Total 17,124,204
Calls: 10,271,874 (60%)
Puts: 6,852,330 (40%)
Prior 7-Day Average 2,446,314
Calls: 1,467,410 (60%)
Puts: 978,904 (40%)
Current vs Prior 7-Day Avg -43.98%
Calls: -46.14%
Puts: -40.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 3:00pm) $557.05M
Calls: $329.18M (59%)
Puts: $227.87M (41%)
Prior (11/02) $624.98M
Calls: $290.37M (46%)
Puts: $334.61M (54%)
Current vs Prior -10.87%
Calls: +13.37%
Puts: -31.90%
Prior 7-Day Total $5.67B
Calls: $3.41B (60%)
Puts: $2.26B (40%)
Prior 7-Day Average $809.92M
Calls: $486.97M (60%)
Puts: $322.95M (40%)
Current vs Prior 7-Day Avg -31.22%
Calls: -32.40%
Puts: -29.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 3:00pm) 0.73
Prior (11/02) 0.68
Current vs Prior +7.14%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +10.41%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/03 3:00pm) 15,432,428
Calls: 7,664,652 (50%)
Puts: 7,767,776 (50%)
Prior (11/02) 15,199,035
Calls: 7,508,854 (49%)
Puts: 7,690,181 (51%)
Current vs Prior +1.54%
Prior 7-Day Total 106,469,544
Calls: 52,843,102 (50%)
Puts: 53,626,442 (50%)
Prior 7-Day Average 15,209,934
Calls: 7,549,014 (50%)
Puts: 7,660,920 (50%)
Current vs Prior 7-Day Avg +1.46%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/04) | Next (11/06)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 3.32% | 4.67%4.67% | 6.71%7.66% | 13.70%
Prior 4.08% | 5.19%5.19% | 7.17%8.30% | 14.21%
Current vs Prior -18.59% | -10.04%-10.04% | -6.36%-7.76% | -3.60%
Prior 7-Day Avg 2.67% | 3.75%2.91% | 5.43%9.42% | 12.67%
Current vs 7-Day Avg +24.50% | +24.32%+60.47% | +23.54%-18.66% | +8.11%
Prior 7-Day Eod 4.08% | 5.19%5.19% | 7.17%8.30% | 14.21%
Current vs 7-Day Eod -18.59% | -10.04%-10.04% | -6.36%-7.76% | -3.60%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.46% | 1.54%
Calls: 1.40% | 2.00%
Puts: 1.52% | 1.08%
Prior 1.52% | 2.01%
Calls: 1.10% | 1.20%
Puts: 1.94% | 2.82%
Current vs Prior -3.95% | -23.38%
Prior 7-Day Avg 1.94% | 1.91%
Calls: 1.73% | 1.82%
Puts: 2.15% | 1.99%
Current vs 7-Day Avg -24.80% | -19.19%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 47% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 492 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 42.202.21$2.210.5%32.6K0.446.0K
$180.00Nov 2028.8529.00$28.930.5%420.867.2K
$200.00Dec 1816.9017.00$16.950.6%6210.6148.6K
$170.00Dec 1839.6039.85$39.730.6%150.876.5K
$190.00Dec 1823.5523.70$23.630.6%690.7247.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 42.142.15$2.150.5%45.9K0.414.8K
$220.00Dec 1819.9520.05$20.000.5%2450.6346.5K
$218.00Dec 1818.7018.80$18.750.5%60.611.6K
$213.00Dec 1815.7515.85$15.800.6%710.552.9K
$223.00Dec 1821.9022.05$21.980.7%30.671.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 40.060.07$0.0714.3%26.2K0.038.7K
$217.50Nov 40.130.14$0.147.1%23.9K0.055.5K
$215.00Nov 40.280.29$0.293.4%47.7K0.106.3K
$212.50Nov 40.600.62$0.613.3%54.7K0.187.0K
$225.00Nov 60.120.13$0.137.7%8.6K0.0321.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Nov 40.110.12$0.128.3%3.5K0.043.8K
$195.00Nov 40.220.23$0.234.3%11.4K0.076.1K
$190.00Nov 40.060.07$0.0714.3%7.9K0.025.4K
$197.50Nov 40.430.44$0.442.3%10.8K0.113.0K
$200.00Nov 40.780.79$0.791.3%29.6K0.198.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 435.7537.65$36.705.2%1301.0050
$175.00Nov 430.9033.00$31.956.6%2161.0020
$180.00Nov 426.2027.00$26.603.0%1491.0077
$185.00Nov 421.1522.65$21.906.8%1.3K1.0066
$187.50Nov 418.8519.20$19.021.8%3.2K1.0097
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Nov 620.9521.30$21.131.7%1311.0054
$230.00Nov 623.4523.70$23.581.1%611.00161
$232.50Nov 625.6526.75$26.204.2%3901.005
$235.00Nov 628.0029.00$28.503.5%521.0015
$237.50Nov 630.4531.75$31.104.2%291.00--

Most actively traded options today. High liquidity = easy entry/exit. 544 active (total vol 1.1M, top 91.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 41.211.23$1.221.6%91.1K0.3012.2K
$212.50Nov 40.600.62$0.613.3%54.7K0.187.0K
$215.00Nov 40.280.29$0.293.4%47.7K0.106.3K
$207.50Nov 42.202.21$2.210.5%32.6K0.446.0K
$220.00Nov 40.060.07$0.0714.3%26.2K0.038.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 42.142.15$2.150.5%45.9K0.414.8K
$207.50Nov 43.253.30$3.281.5%44.8K0.564.6K
$200.00Nov 40.780.79$0.791.3%29.6K0.198.7K
$202.50Nov 41.331.34$1.340.7%24.2K0.293.6K
$210.00Nov 44.754.85$4.802.1%13.7K0.702.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 28.0%, max 51.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Nov 4Dec 1867.1%44.2%51.8%2.2K49.5K
$205.00Nov 4Dec 1862.8%43.1%45.5%7.9K13.2K
$210.00Nov 4Dec 1859.6%45.5%31.1%94.7K47.5K
$202.50Nov 4Nov 2065.1%54.6%19.2%2.1K2.7K
$207.50Nov 4Nov 2062.0%55.3%12.0%33.1K8.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Nov 4Dec 1867.1%44.2%51.8%33.2K99.7K
$205.00Nov 4Dec 1862.8%43.1%45.5%46.7K19.1K
$210.00Nov 4Dec 1859.6%45.5%31.0%14.5K44.8K
$202.50Nov 4Nov 2065.1%54.6%19.2%24.5K5.5K
$207.50Nov 4Nov 2062.0%55.3%12.1%45.7K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 300 found (best R:R 0.54, avg 4.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$205.00Nov 18$2.75$2.25$2.7564%0.82$202.75
$195.00$200.00Dec 18$3.18$1.82$3.1867%0.57$198.18
$200.00$205.00Dec 18$2.87$2.13$2.8761%0.74$202.87
$200.00$205.00Dec 11$2.88$2.12$2.8861%0.74$202.88
$240.00$245.00Dec 4$0.43$4.57$0.4312%10.63$240.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$225.00$220.00Nov 18$3.25$1.75$3.2579%0.54$221.75
$210.00$205.00Nov 16$2.35$2.65$2.3557%1.13$207.65
$205.00$200.00Nov 16$1.75$3.25$1.7545%1.86$203.25
$200.00$195.00Nov 18$1.42$3.58$1.4236%2.52$198.58
$215.00$212.50Nov 11$1.67$0.83$1.6773%0.50$213.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 224 found (best R:R 0.66, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$215.00Nov 16$1.99$1.99$3.0157%0.66$211.99
$215.00$220.00Nov 16$1.36$1.36$3.6469%0.37$216.36
$220.00$225.00Nov 16$0.85$0.85$4.1579%0.20$220.85
$207.50$210.00Nov 4$0.99$0.99$1.5156%0.66$208.49
$210.00$212.50Nov 4$0.61$0.61$1.8970%0.32$210.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$200.00Nov 18$2.13$2.13$2.8755%0.74$202.87
$195.00$190.00Nov 18$1.32$1.32$3.6871%0.36$193.68
$180.00$175.00Nov 18$0.58$0.58$4.4288%0.13$179.42
$195.00$190.00Nov 16$0.98$0.98$4.0276%0.24$194.02
$190.00$185.00Dec 4$1.17$1.17$3.8374%0.31$188.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.34, cheapest $1.35)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Nov 4Nov 6$1.4262.8%55.7%
$207.50Nov 4Nov 6$1.4462.0%55.2%
$210.00Nov 4Nov 6$1.3159.6%53.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Nov 4Nov 6$1.3562.8%55.7%
$207.50Nov 4Nov 6$1.3562.0%55.2%
$210.00Nov 4Nov 6$1.2059.6%53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 2.66% of stock, avg 9.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Nov 4$2.21$3.28$5.49$202.01$212.992.66%
$205.00Nov 4$3.58$2.15$5.73$199.27$210.732.78%
$210.00Nov 4$1.22$4.80$6.02$203.98$216.022.92%
$202.50Nov 4$5.25$1.34$6.59$195.91$209.093.19%
$212.50Nov 4$0.61$6.70$7.31$205.19$219.813.54%
$200.00Nov 4$7.20$0.79$7.99$192.01$207.993.87%
$207.50Nov 6$3.65$4.63$8.28$199.22$215.784.01%
$205.00Nov 6$5.00$3.50$8.50$196.50$213.504.12%
$210.00Nov 6$2.53$6.00$8.53$201.47$218.534.13%
$215.00Nov 4$0.29$8.85$9.14$205.86$224.144.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.25% of stock, avg 4.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$195.00Nov 4$0.29$0.23$0.52$194.48$215.52
$215.00$197.50Nov 4$0.29$0.44$0.73$196.77$215.73
$212.50$195.00Nov 4$0.61$0.23$0.84$194.16$213.34
$212.50$197.50Nov 4$0.61$0.44$1.05$196.45$213.55
$215.00$200.00Nov 4$0.29$0.79$1.08$198.92$216.08
$212.50$200.00Nov 4$0.61$0.79$1.40$198.60$213.90
$217.50$195.00Nov 6$0.63$0.93$1.56$193.44$219.06
$230.00$185.00Nov 16$0.44$1.16$1.60$183.40$231.60
$210.00$195.00Nov 4$1.22$0.23$1.45$193.55$211.45
$215.00$202.50Nov 4$0.29$1.34$1.63$200.87$216.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 356 found (best R:R 1.34, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/198222/225Nov 20$1.43$1.0740%1.34$196.07$223.93
175/178215/218Nov 13$0.82$1.6864%0.49$176.68$215.82
195/198228/230Nov 20$1.25$1.2546%1.00$196.25$228.75
180/182212/215Nov 11$0.94$1.5659%0.60$181.56$213.44
175/178228/230Nov 13$0.26$2.2486%0.12$177.24$227.76
192/195222/225Nov 20$1.33$1.1743%1.14$193.67$223.83
195/198225/228Nov 20$1.33$1.1743%1.14$196.17$226.33
178/180215/218Nov 13$0.84$1.6663%0.51$179.16$215.84
180/182215/218Nov 13$0.88$1.6261%0.54$181.62$215.88
175/178218/220Nov 13$0.66$1.8470%0.36$176.84$218.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 333 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Dec 11$0.15$4.8512%32.33
$190.00$195.00$200.00Nov 16$0.34$4.6617%13.71
$190.00$195.00$200.00Nov 18$0.27$4.7314%17.52
$200.00$205.00$210.00Dec 11$0.26$4.7413%18.23
$202.50$205.00$207.50Nov 4$0.30$2.2027%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Nov 18$0.10$4.9014%49.00
$215.00$220.00$225.00Nov 16$0.34$4.6619%13.71
$210.00$215.00$220.00Nov 16$0.46$4.5422%9.87
$225.00$230.00$235.00Nov 27$0.14$4.8611%34.71
$195.00$200.00$205.00Nov 16$0.42$4.5820%10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 217 found (best net $-0.34, 215 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$220.001:2Nov 16-$0.34$4.66
$210.00$215.001:2Nov 16-$1.07$3.93
$220.00$225.001:2Nov 16$0.00$5.00
$207.50$210.001:2Nov 4-$0.23$2.27
$210.00$212.501:2Nov 4$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$202.501:2Nov 4-$0.53$1.97
$202.50$200.001:2Nov 4-$0.24$2.26
$200.00$197.501:2Nov 4-$0.09$2.41
$207.50$205.001:2Nov 4-$1.02$1.48
$197.50$195.001:2Nov 4-$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 5.52%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Dec 18$11.400.491.8%5.52%7.27%3.6K35.3K
$212.00Dec 18$10.450.462.7%5.06%7.78%1212.6K
$213.00Dec 18$10.000.453.2%4.85%8.05%1683.1K
$214.00Dec 18$9.550.443.7%4.63%8.31%594.1K
$215.00Dec 18$9.150.434.2%4.43%8.61%1.5K17.9K
$216.00Dec 18$8.700.414.7%4.22%8.87%6363.4K
$217.00Dec 18$8.300.405.1%4.02%9.16%6914.3K
$218.00Dec 18$7.950.395.6%3.85%9.48%543.4K
$219.00Dec 18$7.550.386.1%3.66%9.77%442.2K
$210.00Dec 11$10.500.481.8%5.09%6.84%129162

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 790,416
Total Puts 580,041
Put/Call Ratio 0.73
Net Difference 210,375

Prior's Put/Call Breakdown

Total Calls 1,548,441
Total Puts 1,060,550
Put/Call Ratio 0.68
Net Difference 487,891

Prior 7-Day Put/Call Summary

Total Calls 10,271,874
Total Puts 6,852,330
Average Put/Call Ratio 0.66
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