Tour v536
NVDA
NVIDIA CORP
$192.16 -3.98%
◀ 11/5 09:45 ▶

Option Volume

Detail
ℹ
Current (11/05 9:45am) 470,586
Calls: 284,378 (60%)
Puts: 186,208 (40%)
Prior (11/02) 314,408
Calls: 217,007 (69%)
Puts: 97,401 (31%)
Current vs Prior +49.67%
Calls: +31.05% (Calls)
Puts: +91.18% (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 -81.03%
Calls: -80.24%
Puts: -82.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 9:45am) $199.40M
Calls: $100.79M (51%)
Puts: $98.60M (49%)
Prior (11/02) $73.83M
Calls: $56.35M (76%)
Puts: $17.48M (24%)
Current vs Prior +170.06%
Calls: +78.87%
Puts: +463.93%
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 -77.44%
Calls: -80.26%
Puts: -73.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:45am) 0.65
Prior (11/02) 0.45
Current vs Prior +45.89%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -9.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 9:45am) 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 4.35% | 5.40%4.35% | 7.27%7.83% | 13.69%
Prior 4.00% | 4.71%4.00% | 6.26%6.86% | 13.65%
Current vs Prior +8.88% | +14.58%+8.88% | +16.25%+14.21% | +0.31%
Prior 7-Day Avg 3.11% | 4.13%3.39% | 5.75%8.58% | 12.96%
Current vs 7-Day Avg +40.08% | +30.69%+28.40% | +26.46%-8.71% | +5.64%
Prior 7-Day Eod 4.00% | 4.71%4.00% | 6.29%6.78% | 13.67%
Current vs 7-Day Eod +8.88% | +14.58%+8.82% | +15.73%+15.58% | +0.14%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.23% | 1.41%
Calls: 1.05% | 1.72%
Puts: 1.40% | 1.09%
Prior 1.50% | 2.13%
Calls: 1.79% | 3.13%
Puts: 1.20% | 1.13%
Current vs Prior -18.00% | -33.80%
Prior 7-Day Avg 1.78% | 2.01%
Calls: 1.60% | 1.99%
Puts: 1.95% | 2.03%
Current vs 7-Day Avg -30.73% | -29.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 170% vs prior. Bullish P/C ratio of 0.65. P/C ratio rising 46% - increased hedging/bearish positioning.

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 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
09:45BULLISHBULLISHBULLISH
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 449 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 64.754.80$4.781.0%1.8K0.611.2K
$192.50Nov 209.509.60$9.551.0%2310.52445
$170.00Dec 1827.6527.95$27.801.1%170.786.5K
$187.50Nov 139.159.25$9.201.1%190.6472
$192.00Dec 1813.3013.45$13.381.1%130.531.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 610.6510.70$10.680.5%1.9K0.896.5K
$207.50Nov 615.3515.45$15.400.6%3930.946.8K
$210.00Nov 2020.5020.65$20.580.7%2420.7538.4K
$205.00Nov 612.9513.05$13.000.8%1.2K0.9310.3K
$190.00Nov 62.502.52$2.510.8%25.0K0.3917.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.46, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 60.130.14$0.147.1%5.0K0.0430.3K
$210.00Nov 60.080.09$0.0911.1%25.5K0.0337.6K
$212.50Nov 60.050.06$0.0616.7%14.5K0.0241.1K
$205.00Nov 60.230.24$0.244.2%10.9K0.0711.5K
$202.50Nov 60.420.43$0.432.3%7.1K0.115.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 60.250.27$0.267.7%5.9K0.0513.8K
$180.00Nov 60.520.54$0.533.8%5.4K0.1010.8K
$170.00Nov 60.130.15$0.1414.3%3.7K0.0317.2K
$182.50Nov 60.780.79$0.791.3%2.1K0.154.8K
$170.00Nov 90.350.38$0.378.1%2870.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 636.5038.35$37.424.9%50.9966
$160.00Nov 631.4533.30$32.385.7%30.9932
$165.00Nov 626.3528.40$27.387.5%--0.9842
$155.00Nov 936.2040.95$38.5812.3%--0.9811
$160.00Nov 931.1535.80$33.4713.9%--0.9824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 617.7017.95$17.831.4%8601.008.1K
$212.50Nov 620.0020.70$20.353.4%651.003.3K
$215.00Nov 622.6022.95$22.781.5%1011.005.5K
$217.50Nov 625.0025.50$25.252.0%1281.002.3K
$220.00Nov 627.6028.05$27.831.6%471.005.0K

Most actively traded options today. High liquidity = easy entry/exit. 476 active (total vol 368.2K, top 25.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 60.080.09$0.0911.1%25.5K0.0337.6K
$217.50Nov 60.020.03$0.0333.3%19.4K0.0137.4K
$220.00Nov 60.020.03$0.0333.3%15.1K0.0161.9K
$212.50Nov 60.050.06$0.0616.7%14.5K0.0241.1K
$200.00Nov 60.770.78$0.781.3%14.4K0.183.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 62.502.52$2.510.8%25.0K0.3917.3K
$185.00Nov 61.161.17$1.170.9%11.5K0.2117.5K
$192.50Nov 63.553.60$3.581.4%9.7K0.506.4K
$195.00Nov 64.905.00$4.952.0%9.1K0.6115.0K
$187.50Nov 61.711.74$1.731.7%6.7K0.293.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 44.3%, max 71.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1883.5%48.8%71.2%1045.0K
$190.00Nov 6Dec 1877.9%47.7%63.3%1.9K48.7K
$195.00Nov 6Dec 1874.5%50.3%47.9%8.4K5.3K
$200.00Nov 6Dec 1871.4%49.2%45.0%15.5K53.0K
$187.50Nov 6Nov 1380.5%56.2%43.1%101144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1883.5%48.8%71.2%12.0K42.2K
$190.00Nov 6Dec 1877.9%47.7%63.3%25.7K63.1K
$195.00Nov 6Dec 1874.5%50.3%47.9%9.9K37.9K
$200.00Nov 6Dec 1871.4%49.2%45.0%4.5K113.8K
$192.50Nov 6Nov 2076.2%59.8%27.5%10.0K9.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 308 found (best R:R 2.25, avg 4.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Nov 18$3.25$1.75$3.2572%0.54$183.25
$185.00$190.00Dec 11$2.77$2.23$2.7762%0.81$187.77
$195.00$197.50Nov 18$0.95$1.55$0.9548%1.63$195.95
$185.00$190.00Dec 4$2.87$2.13$2.8763%0.74$187.87
$210.00$212.50Nov 18$0.43$2.07$0.4323%4.81$210.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$202.50$200.00Nov 18$0.77$1.73$0.7765%2.25$201.73
$207.50$205.00Nov 18$1.14$1.36$1.1473%1.19$206.36
$217.50$215.00Nov 18$1.63$0.87$1.6386%0.53$215.87
$197.50$195.00Nov 18$1.07$1.43$1.0756%1.34$196.43
$190.00$187.50Nov 18$0.87$1.63$0.8744%1.87$189.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 228 found (best R:R 0.24, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$200.00Nov 18$1.17$1.17$1.3356%0.88$198.67
$200.00$202.50Nov 18$1.00$1.00$1.5061%0.67$201.00
$192.50$195.00Nov 9$1.23$1.23$1.2750%0.97$193.73
$205.00$207.50Nov 16$0.59$0.59$1.9176%0.31$205.59
$197.50$200.00Nov 6$0.58$0.58$1.9272%0.30$198.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Dec 11$0.96$0.96$4.0483%0.24$164.04
$187.50$185.00Nov 18$1.08$1.08$1.4260%0.76$186.42
$165.00$160.00Nov 27$0.67$0.67$4.3386%0.15$164.33
$185.00$180.00Dec 11$1.78$1.78$3.2262%0.55$183.22
$170.00$165.00Dec 4$0.92$0.92$4.0880%0.23$169.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.98, cheapest $0.99)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 6Nov 9$1.0277.9%54.7%
$192.50Nov 6Nov 9$1.0376.2%54.2%
$195.00Nov 6Nov 9$0.9474.5%52.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 6Nov 9$0.9977.9%54.7%
$192.50Nov 6Nov 9$0.9976.2%54.2%
$195.00Nov 6Nov 9$0.9374.5%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 3.61% of stock, avg 10.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Nov 6$3.35$3.58$6.93$185.57$199.433.61%
$195.00Nov 6$2.21$4.95$7.16$187.84$202.163.73%
$190.00Nov 6$4.78$2.51$7.29$182.71$197.293.79%
$197.50Nov 6$1.36$6.58$7.94$189.56$205.444.13%
$187.50Nov 6$6.48$1.73$8.21$179.29$195.714.27%
$192.50Nov 9$4.38$4.57$8.95$183.55$201.454.66%
$195.00Nov 9$3.15$5.88$9.03$185.97$204.034.70%
$200.00Nov 6$0.78$8.50$9.28$190.72$209.284.83%
$190.00Nov 9$5.80$3.50$9.30$180.70$199.304.84%
$185.00Nov 6$8.43$1.17$9.60$175.40$194.605.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.54% of stock, avg 5.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$182.50Nov 6$0.24$0.79$1.03$181.47$206.03
$202.50$182.50Nov 6$0.43$0.79$1.22$181.28$203.72
$205.00$185.00Nov 6$0.24$1.17$1.41$183.59$206.41
$200.00$182.50Nov 6$0.78$0.79$1.57$180.93$201.57
$205.00$180.00Nov 9$0.61$1.07$1.68$178.32$206.68
$202.50$185.00Nov 6$0.43$1.17$1.60$183.40$204.10
$200.00$185.00Nov 6$0.78$1.17$1.95$183.05$201.95
$202.50$180.00Nov 9$0.98$1.07$2.05$177.95$204.55
$197.50$182.50Nov 6$1.36$0.79$2.15$180.35$199.65
$205.00$187.50Nov 6$0.24$1.73$1.97$185.53$206.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 370 found (best R:R 0.89, avg credit $1.01)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
164/165215/216Dec 18$0.47$0.5355%0.89$164.53$215.47
164/165212/213Dec 18$0.50$0.5052%1.00$164.50$212.50
167/168215/216Dec 18$0.49$0.5153%0.96$167.51$215.49
166/167215/216Dec 18$0.48$0.5254%0.92$166.52$215.48
167/168212/213Dec 18$0.52$0.4850%1.08$167.48$212.52
166/167212/213Dec 18$0.51$0.4950%1.04$166.49$212.51
154/155215/216Dec 18$0.39$0.6162%0.64$154.61$215.39
154/155212/213Dec 18$0.42$0.5858%0.72$154.58$212.42
155/156215/216Dec 18$0.38$0.6261%0.61$155.62$215.38
164/165214/215Dec 18$0.45$0.5554%0.82$164.55$214.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Nov 18$0.27$4.7316%17.52
$185.00$190.00$195.00Dec 11$0.19$4.8113%25.32
$170.00$175.00$180.00Nov 27$0.16$4.8411%30.25
$215.00$220.00$225.00Dec 11$0.16$4.849%30.25
$185.00$190.00$195.00Dec 4$0.29$4.7114%16.24
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$210.00$215.00Dec 4$0.13$4.8712%37.46
$200.00$205.00$210.00Dec 11$0.20$4.8012%24.00
$220.00$225.00$230.00Dec 11$0.09$4.918%54.56
$170.00$175.00$180.00Nov 18$0.20$4.8012%24.00
$195.00$197.50$200.00Nov 9$0.12$2.3817%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-3.71, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$180.001:2Nov 18-$3.71$11.29
$170.00$180.001:2Nov 11-$5.11$4.89
$197.50$200.001:2Nov 6-$0.20$2.30
$195.00$197.501:2Nov 6-$0.51$1.99
$200.00$202.501:2Nov 6-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Nov 9-$0.19$4.81
$180.00$175.001:2Nov 9-$0.15$4.85
$175.00$170.001:2Nov 9-$0.13$4.87
$175.00$170.001:2Nov 11-$0.31$4.69
$175.00$170.001:2Nov 6-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 6.66%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$193.00Dec 18$12.800.520.4%6.66%7.10%111.6K
$194.00Dec 18$12.300.511.0%6.40%7.36%6012.7K
$195.00Dec 18$11.800.501.5%6.14%7.62%4854.2K
$200.00Dec 18$9.550.444.1%4.97%9.05%1.1K49.2K
$205.00Dec 18$7.550.386.7%3.93%10.61%2697.5K
$195.00Dec 11$10.900.491.5%5.67%7.15%2219
$200.00Dec 11$8.600.434.1%4.48%8.56%36249
$210.00Dec 18$5.950.329.3%3.10%12.38%64237.6K
$205.00Dec 11$6.700.376.7%3.49%10.17%63514
$195.00Dec 4$9.950.491.5%5.18%6.66%12537

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 284,378
Total Puts 186,208
Put/Call Ratio 0.65
Net Difference 98,170

Prior's Put/Call Breakdown

Total Calls 217,007
Total Puts 97,401
Put/Call Ratio 0.45
Net Difference 119,606

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