Tour v536
NVDA
NVIDIA CORP
$192.02 -4.05%
◀ 11/5 09:40 ▶

Option Volume

Detail
ℹ
Current (11/05 9:40am) 348,089
Calls: 213,354 (61%)
Puts: 134,735 (39%)
Prior (11/02) 219,853
Calls: 145,011 (66%)
Puts: 74,842 (34%)
Current vs Prior +58.33%
Calls: +47.13% (Calls)
Puts: +80.03% (Puts)
Prior 7-Day Total 17,365,708
Calls: 10,074,311 (58%)
Puts: 7,291,397 (42%)
Prior 7-Day Average 2,480,815
Calls: 1,439,187 (58%)
Puts: 1,041,628 (42%)
Current vs Prior 7-Day Avg -85.97%
Calls: -85.18%
Puts: -87.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 9:40am) $137.01M
Calls: $64.67M (47%)
Puts: $72.34M (53%)
Prior (11/02) $48.90M
Calls: $34.52M (71%)
Puts: $14.38M (29%)
Current vs Prior +180.19%
Calls: +87.35%
Puts: +403.06%
Prior 7-Day Total $6.19B
Calls: $3.57B (58%)
Puts: $2.61B (42%)
Prior 7-Day Average $884.02M
Calls: $510.59M (58%)
Puts: $373.43M (42%)
Current vs Prior 7-Day Avg -84.50%
Calls: -87.33%
Puts: -80.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:40am) 0.63
Prior (11/02) 0.52
Current vs Prior +22.36%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -12.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 9:40am) 15,640,542
Calls: 7,814,605 (50%)
Puts: 7,825,937 (50%)
Prior (11/02) 15,199,035
Calls: 7,508,854 (49%)
Puts: 7,690,181 (51%)
Current vs Prior +2.90%
Prior 7-Day Total 107,333,638
Calls: 53,213,684 (50%)
Puts: 54,119,954 (50%)
Prior 7-Day Average 15,333,376
Calls: 7,601,954 (50%)
Puts: 7,731,422 (50%)
Current vs Prior 7-Day Avg +2.00%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 4.30% | 5.39%4.30% | 7.11%7.58% | 13.45%
Prior 4.00% | 4.71%4.00% | 6.26%6.86% | 13.65%
Current vs Prior +7.54% | +14.45%+7.54% | +13.60%+10.58% | -1.44%
Prior 7-Day Avg 3.11% | 4.13%3.39% | 5.75%8.58% | 12.96%
Current vs 7-Day Avg +38.35% | +30.55%+26.82% | +23.58%-11.61% | +3.80%
Prior 7-Day Eod 4.00% | 4.71%4.00% | 6.29%6.78% | 13.67%
Current vs 7-Day Eod +7.54% | +14.45%+7.48% | +13.09%+11.91% | -1.60%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.46% | 1.95%
Calls: 2.15% | 1.75%
Puts: 2.78% | 2.15%
Prior 1.50% | 2.13%
Calls: 1.79% | 3.13%
Puts: 1.20% | 1.13%
Current vs Prior +64.00% | -8.45%
Prior 7-Day Avg 1.78% | 2.01%
Calls: 1.60% | 1.99%
Puts: 1.95% | 2.03%
Current vs 7-Day Avg +38.54% | -2.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 180% vs prior. Above-average activity with volume up 58% vs prior. Bullish P/C ratio of 0.63.

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
09:40BEARISHBULLISHBULLISH
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 445 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Dec 1814.1014.20$14.150.7%600.5647.5K
$170.00Dec 1827.3527.60$27.480.9%30.786.5K
$190.00Nov 2010.6010.70$10.650.9%1250.567.0K
$180.00Dec 1820.1520.35$20.251.0%240.6822.3K
$182.00Dec 1818.8019.00$18.901.1%160.662.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 610.8010.85$10.830.5%1.7K0.896.5K
$207.50Nov 615.5015.60$15.550.6%3490.956.8K
$205.00Nov 1314.3514.45$14.400.7%5780.7913.5K
$210.00Nov 2020.5520.70$20.630.7%1490.7638.4K
$205.00Nov 613.1013.20$13.150.8%9900.9310.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.42, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 60.140.15$0.156.7%3.1K0.0430.3K
$210.00Nov 60.090.10$0.1010.0%23.7K0.0337.6K
$205.00Nov 60.240.25$0.254.0%8.4K0.0711.5K
$212.50Nov 60.060.07$0.0714.3%12.5K0.0241.1K
$202.50Nov 60.430.44$0.442.3%5.6K0.115.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 60.550.57$0.563.6%4.1K0.1110.8K
$175.00Nov 60.290.30$0.303.3%3.2K0.0613.8K
$182.50Nov 60.790.81$0.802.5%1.4K0.154.8K
$170.00Nov 60.160.17$0.175.9%3.2K0.0317.2K
$165.00Nov 60.090.10$0.1010.0%1.2K0.027.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 636.2038.50$37.356.2%40.9966
$160.00Nov 631.5533.55$32.556.1%10.9932
$155.00Nov 936.2041.05$38.6312.6%--0.9811
$165.00Nov 626.7528.05$27.404.7%--0.9842
$160.00Nov 931.1536.05$33.6014.6%--0.9724
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 617.9018.15$18.021.4%7951.008.1K
$212.50Nov 620.3020.60$20.451.5%631.003.3K
$215.00Nov 622.8023.15$22.981.5%871.005.5K
$217.50Nov 625.1525.65$25.402.0%811.002.3K
$220.00Nov 627.8028.15$27.981.3%461.005.0K

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 285.7K, top 23.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 60.090.10$0.1010.0%23.7K0.0337.6K
$217.50Nov 60.030.04$0.0425.0%17.9K0.0137.4K
$220.00Nov 60.020.03$0.0333.3%13.7K0.0161.9K
$212.50Nov 60.060.07$0.0714.3%12.5K0.0241.1K
$200.00Nov 60.760.78$0.772.6%10.2K0.183.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 62.502.53$2.511.2%19.9K0.4017.3K
$192.50Nov 63.553.65$3.602.8%8.7K0.516.4K
$195.00Nov 64.955.05$5.002.0%7.8K0.6315.0K
$185.00Nov 61.151.18$1.172.6%6.2K0.2117.5K
$187.50Nov 61.701.73$1.721.7%5.6K0.293.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 47.2%, max 72.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1882.7%47.9%72.5%735.0K
$190.00Nov 6Dec 1876.9%46.8%64.1%85148.7K
$182.50Nov 6Nov 1386.8%57.2%51.7%15139
$195.00Nov 6Dec 1874.2%49.2%50.8%5.2K5.3K
$200.00Nov 6Dec 1872.0%48.3%49.1%10.9K53.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1882.7%47.9%72.6%6.6K42.2K
$182.50Nov 6Nov 1686.8%52.3%66.1%1.4K4.8K
$190.00Nov 6Dec 1876.9%46.8%64.1%20.5K63.1K
$195.00Nov 6Dec 1874.2%49.2%50.8%8.5K37.9K
$200.00Nov 6Dec 1872.0%48.3%49.1%3.8K113.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 9.00, avg 4.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$197.50Nov 18$0.67$1.83$0.6748%2.73$195.67
$177.00$178.00Dec 18$0.47$0.53$0.4771%1.13$177.47
$205.00$207.50Nov 18$0.47$2.03$0.4731%4.32$205.47
$173.00$174.00Dec 18$0.55$0.45$0.5575%0.82$173.55
$165.00$166.00Dec 18$0.63$0.37$0.6382%0.59$165.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$202.50$200.00Nov 18$0.25$2.25$0.2565%9.00$202.25
$217.50$215.00Nov 18$1.02$1.48$1.0286%1.45$216.48
$207.50$205.00Nov 18$0.87$1.63$0.8773%1.87$206.63
$197.50$195.00Nov 16$1.08$1.42$1.0861%1.31$196.42
$200.00$197.50Nov 18$1.25$1.25$1.2561%1.00$198.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 1.87, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$192.50$195.00Nov 18$1.63$1.63$0.8748%1.87$194.13
$207.50$210.00Nov 18$0.86$0.86$1.6472%0.52$208.36
$202.50$205.00Nov 18$0.98$0.98$1.5265%0.64$203.48
$197.50$200.00Nov 6$0.55$0.55$1.9573%0.28$198.05
$195.00$197.50Nov 6$0.81$0.81$1.6963%0.48$195.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Dec 11$0.90$0.90$4.1083%0.22$164.10
$165.00$160.00Dec 4$0.75$0.75$4.2585%0.18$164.25
$187.50$185.00Nov 18$1.05$1.05$1.4560%0.72$186.45
$170.00$165.00Dec 4$0.93$0.93$4.0780%0.23$169.07
$175.00$170.00Dec 11$1.20$1.20$3.8074%0.32$173.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.03, cheapest $1.04)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 6Nov 9$1.0576.9%54.7%
$195.00Nov 6Nov 9$1.0274.2%53.5%
$192.50Nov 6Nov 9$1.0775.1%54.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 6Nov 9$1.0476.9%54.7%
$195.00Nov 6Nov 9$0.9874.2%53.5%
$192.50Nov 6Nov 9$1.0575.1%54.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 3.56% of stock, avg 9.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Nov 6$3.23$3.60$6.83$185.67$199.333.56%
$195.00Nov 6$2.13$5.00$7.13$187.87$202.133.71%
$190.00Nov 6$4.65$2.51$7.16$182.84$197.163.73%
$197.50Nov 6$1.32$6.70$8.02$189.48$205.524.18%
$187.50Nov 6$6.35$1.72$8.07$179.43$195.574.20%
$192.50Nov 9$4.30$4.65$8.95$183.55$201.454.66%
$195.00Nov 9$3.15$5.98$9.13$185.87$204.134.75%
$190.00Nov 9$5.70$3.55$9.25$180.75$199.254.82%
$200.00Nov 6$0.77$8.65$9.42$190.58$209.424.91%
$185.00Nov 6$8.32$1.17$9.49$175.51$194.494.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.52% of stock, avg 5.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$180.00Nov 6$0.44$0.56$1.00$179.00$203.50
$202.50$182.50Nov 6$0.44$0.80$1.24$181.26$203.74
$200.00$180.00Nov 6$0.77$0.56$1.33$178.67$201.33
$200.00$182.50Nov 6$0.77$0.80$1.57$180.93$201.57
$202.50$175.00Nov 9$0.98$0.65$1.63$173.37$204.13
$202.50$185.00Nov 6$0.44$1.17$1.61$183.39$204.11
$200.00$185.00Nov 6$0.77$1.17$1.94$183.06$201.94
$202.50$180.00Nov 9$0.98$1.11$2.09$177.91$204.59
$197.50$180.00Nov 6$1.32$0.56$1.88$178.12$199.38
$197.50$182.50Nov 6$1.32$0.80$2.12$180.38$199.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 0.79, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/162208/210Nov 18$1.10$1.4062%0.79$161.40$208.60
162/165208/210Nov 18$1.13$1.3760%0.82$163.87$208.63
165/166214/215Dec 18$0.47$0.5354%0.89$165.53$214.47
154/155214/215Dec 18$0.39$0.6161%0.64$154.61$214.39
165/166212/213Dec 18$0.48$0.5252%0.92$165.52$212.48
164/165214/215Dec 18$0.45$0.5555%0.82$164.55$214.45
167/168214/215Dec 18$0.47$0.5352%0.89$167.53$214.47
154/155212/213Dec 18$0.40$0.6059%0.67$154.60$212.40
155/156214/215Dec 18$0.38$0.6261%0.61$155.62$214.38
164/165212/213Dec 18$0.46$0.5453%0.85$164.54$212.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 292 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Dec 4$0.22$4.7814%21.73
$175.00$180.00$185.00Nov 27$0.22$4.7813%21.73
$185.00$190.00$195.00Dec 11$0.22$4.7813%21.73
$160.00$165.00$170.00Dec 4$0.11$4.898%44.45
$170.00$175.00$180.00Nov 13$0.23$4.7712%20.74
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Dec 11$0.13$4.8713%37.46
$210.00$215.00$220.00Nov 16$0.06$4.949%82.33
$170.00$175.00$180.00Nov 18$0.18$4.8212%26.78
$195.00$200.00$205.00Dec 4$0.26$4.7414%18.23
$165.00$170.00$175.00Dec 4$0.14$4.869%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. 190 found (best net $-6.08, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$180.001:2Nov 18-$6.08$8.92
$170.00$180.001:2Nov 11-$5.11$4.89
$197.50$200.001:2Nov 6-$0.22$2.28
$195.00$197.501:2Nov 6-$0.51$1.99
$200.00$202.501:2Nov 6-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Nov 9-$0.22$4.78
$180.00$175.001:2Nov 9-$0.19$4.81
$180.00$175.001:2Nov 6-$0.04$4.96
$175.00$170.001:2Nov 9-$0.17$4.83
$175.00$170.001:2Nov 6-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 6.25%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$194.00Dec 18$12.000.511.0%6.25%7.28%3712.7K
$193.00Dec 18$12.450.520.5%6.48%6.99%41.6K
$195.00Dec 18$11.500.491.6%5.99%7.54%3444.2K
$200.00Dec 18$9.250.434.2%4.82%8.97%66049.2K
$205.00Dec 18$7.350.376.8%3.83%10.59%1977.5K
$195.00Dec 11$10.550.491.6%5.49%7.05%1619
$200.00Dec 11$8.400.434.2%4.37%8.53%25249
$210.00Dec 18$5.750.329.4%2.99%12.36%35837.6K
$205.00Dec 11$6.500.366.8%3.39%10.14%56514
$195.00Dec 4$9.650.481.6%5.03%6.58%2537

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 213,354
Total Puts 134,735
Put/Call Ratio 0.63
Net Difference 78,619

Prior's Put/Call Breakdown

Total Calls 145,011
Total Puts 74,842
Put/Call Ratio 0.52
Net Difference 70,169

Prior 7-Day Put/Call Summary

Total Calls 10,074,311
Total Puts 7,291,397
Average Put/Call Ratio 0.72
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