Tour v536
NVDA
NVIDIA CORP
$191.60 -4.26%
◀ 11/5 09:50 ▶

Option Volume

Detail
ℹ
Current (11/05 9:50am) 619,593
Calls: 368,980 (60%)
Puts: 250,613 (40%)
Prior (11/02) 400,131
Calls: 260,626 (65%)
Puts: 139,505 (35%)
Current vs Prior +54.85%
Calls: +41.57% (Calls)
Puts: +79.64% (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 -75.02%
Calls: -74.36%
Puts: -75.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 9:50am) $296.66M
Calls: $146.18M (49%)
Puts: $150.49M (51%)
Prior (11/02) $93.26M
Calls: $63.77M (68%)
Puts: $29.49M (32%)
Current vs Prior +218.09%
Calls: +129.22%
Puts: +410.25%
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 -66.44%
Calls: -71.37%
Puts: -59.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:50am) 0.68
Prior (11/02) 0.54
Current vs Prior +26.89%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -5.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 9:50am) 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 4.31% | 5.30%4.31% | 7.30%7.85% | 13.87%
Prior 4.00% | 4.71%4.00% | 6.26%6.86% | 13.65%
Current vs Prior +7.78% | +12.49%+7.77% | +16.60%+14.56% | +1.64%
Prior 7-Day Avg 3.11% | 4.13%3.39% | 5.75%8.58% | 12.96%
Current vs 7-Day Avg +38.65% | +28.30%+27.10% | +26.85%-8.43% | +7.05%
Prior 7-Day Eod 4.00% | 4.71%4.00% | 6.29%6.78% | 13.67%
Current vs 7-Day Eod +7.78% | +12.49%+7.72% | +16.08%+15.93% | +1.47%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 1.98%
Calls: 2.27% | 1.87%
Puts: 2.60% | 2.08%
Prior 1.50% | 2.13%
Calls: 1.79% | 3.13%
Puts: 1.20% | 1.13%
Current vs Prior +62.67% | -7.04%
Prior 7-Day Avg 1.78% | 2.01%
Calls: 1.60% | 1.99%
Puts: 1.95% | 2.03%
Current vs 7-Day Avg +37.41% | -1.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 218% vs prior. Above-average activity with volume up 55% vs prior. Bullish P/C ratio of 0.68.

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
09:50BEARISHBULLISHBULLISH
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 450 of results (avg 3.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 61.941.96$1.951.0%11.0K0.351.0K
$200.00Dec 189.459.55$9.501.1%1.7K0.4349.2K
$180.00Dec 1820.1520.40$20.271.2%1490.6722.3K
$188.00Dec 1815.2515.45$15.351.3%30.571.6K
$182.00Dec 1818.8519.10$18.981.3%160.652.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 615.9516.05$16.000.6%4200.956.8K
$205.00Nov 613.5013.60$13.550.7%1.3K0.9410.3K
$202.50Nov 611.1511.25$11.200.9%2.1K0.906.5K
$210.00Nov 2020.9521.15$21.051.0%5460.7638.4K
$205.00Nov 1314.7514.90$14.831.0%1.0K0.8013.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 60.100.11$0.119.1%5.5K0.0330.3K
$210.00Nov 60.060.07$0.0714.3%26.4K0.0237.6K
$205.00Nov 60.190.20$0.205.0%12.9K0.0611.5K
$202.50Nov 60.350.37$0.365.6%9.0K0.105.0K
$215.00Nov 90.080.09$0.0911.1%2100.022.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 60.270.28$0.283.6%7.0K0.0613.8K
$180.00Nov 60.550.57$0.563.6%6.4K0.1210.8K
$170.00Nov 60.150.16$0.166.3%3.9K0.0317.2K
$182.50Nov 60.820.85$0.843.6%2.9K0.174.8K
$165.00Nov 60.090.10$0.1010.0%2.9K0.027.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 935.2039.75$37.4812.1%--1.0011
$160.00Nov 929.7534.75$32.2515.5%--1.0024
$155.00Nov 635.1037.10$36.105.5%90.9966
$160.00Nov 630.2031.95$31.085.6%30.9932
$165.00Nov 625.1527.50$26.338.9%--0.9842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 618.3018.65$18.481.9%9051.008.1K
$212.50Nov 620.7021.10$20.901.9%701.003.3K
$215.00Nov 623.2023.60$23.401.7%1221.005.5K
$217.50Nov 625.7026.25$25.982.1%1291.002.3K
$220.00Nov 628.2028.60$28.401.4%541.005.0K

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 452.7K, top 33.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 60.060.07$0.0714.3%26.4K0.0237.6K
$220.00Nov 60.010.02$0.0250.0%24.5K0.0161.9K
$212.50Nov 60.040.05$0.0520.0%24.1K0.0141.1K
$217.50Nov 60.020.03$0.0333.3%19.6K0.0137.4K
$200.00Nov 60.660.68$0.673.0%18.8K0.163.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 62.702.74$2.721.5%33.1K0.4217.3K
$185.00Nov 61.251.27$1.261.6%14.1K0.2317.5K
$192.50Nov 63.803.90$3.852.6%11.0K0.546.4K
$187.50Nov 61.861.88$1.871.1%10.1K0.323.5K
$195.00Nov 65.205.35$5.282.8%9.9K0.6515.0K

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 42.5%, max 68.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1883.1%49.4%68.4%1195.0K
$190.00Nov 6Dec 1878.2%48.4%61.6%2.9K48.7K
$195.00Nov 6Dec 1874.5%50.9%46.3%11.7K5.3K
$182.50Nov 6Nov 1386.5%59.3%46.0%56139
$200.00Nov 6Dec 1871.8%49.8%44.2%20.5K53.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1883.1%49.4%68.4%14.6K42.2K
$190.00Nov 6Dec 1878.2%48.4%61.6%37.4K63.1K
$182.50Nov 6Nov 1686.5%54.5%58.6%2.9K4.8K
$195.00Nov 6Dec 1874.5%50.9%46.3%10.7K37.9K
$200.00Nov 6Dec 1871.8%49.8%44.2%5.2K113.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 0.95, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Nov 27$2.65$2.35$2.6562%0.89$187.65
$185.00$190.00Dec 4$2.62$2.38$2.6262%0.91$187.62
$190.00$195.00Dec 11$2.27$2.73$2.2754%1.20$192.27
$174.00$175.00Dec 18$0.50$0.50$0.5073%1.00$174.50
$210.00$212.50Nov 18$0.30$2.20$0.3022%7.33$210.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$217.50$215.00Nov 18$1.28$1.22$1.2886%0.95$216.22
$207.50$205.00Nov 18$1.22$1.28$1.2274%1.05$206.28
$202.50$200.00Nov 18$1.02$1.48$1.0267%1.45$201.48
$220.00$219.00Dec 18$0.37$0.63$0.3778%1.70$219.63
$207.50$205.00Nov 16$1.62$0.88$1.6282%0.54$205.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 0.79, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$197.50Nov 6$0.78$0.78$1.7265%0.45$195.78
$212.50$215.00Nov 18$0.51$0.51$1.9980%0.26$213.01
$192.50$195.00Nov 18$1.30$1.30$1.2050%1.08$193.80
$192.50$195.00Nov 6$1.08$1.08$1.4254%0.76$193.58
$202.50$205.00Nov 18$0.85$0.85$1.6567%0.52$203.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$187.50$185.00Nov 18$1.10$1.10$1.4059%0.79$186.40
$180.00$175.00Dec 11$1.55$1.55$3.4567%0.45$178.45
$175.00$170.00Nov 27$1.13$1.13$3.8775%0.29$173.87
$160.00$155.00Nov 18$0.45$0.45$4.5590%0.10$159.55
$160.00$155.00Dec 11$0.67$0.67$4.3385%0.15$159.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.94, cheapest $0.92)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Nov 6Nov 9$0.9280.7%55.7%
$190.00Nov 6Nov 9$0.9578.2%54.4%
$192.50Nov 6Nov 9$0.9776.4%54.4%
$195.00Nov 6Nov 9$0.9174.5%52.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Nov 6Nov 9$0.9280.7%55.7%
$190.00Nov 6Nov 9$0.9878.2%54.4%
$192.50Nov 6Nov 9$0.9576.4%54.4%
$195.00Nov 6Nov 9$0.9274.5%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 3.59% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Nov 6$3.03$3.85$6.88$185.62$199.383.59%
$190.00Nov 6$4.40$2.72$7.12$182.88$197.123.72%
$195.00Nov 6$1.95$5.28$7.23$187.77$202.233.77%
$187.50Nov 6$6.03$1.87$7.90$179.60$195.404.12%
$197.50Nov 6$1.17$7.03$8.20$189.30$205.704.28%
$192.50Nov 9$4.00$4.80$8.80$183.70$201.304.59%
$190.00Nov 9$5.35$3.70$9.05$180.95$199.054.72%
$195.00Nov 9$2.86$6.20$9.06$185.94$204.064.73%
$185.00Nov 6$7.93$1.26$9.19$175.81$194.194.80%
$200.00Nov 6$0.67$9.00$9.67$190.33$209.675.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.48% of stock, avg 5.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$180.00Nov 6$0.36$0.56$0.92$179.08$203.42
$200.00$180.00Nov 6$0.67$0.56$1.23$178.77$201.23
$202.50$182.50Nov 6$0.36$0.84$1.20$181.30$203.70
$200.00$182.50Nov 6$0.67$0.84$1.51$180.99$201.51
$202.50$175.00Nov 9$0.84$0.66$1.50$173.50$204.00
$202.50$185.00Nov 6$0.36$1.26$1.62$183.38$204.12
$197.50$180.00Nov 6$1.17$0.56$1.73$178.27$199.23
$202.50$180.00Nov 9$0.84$1.14$1.98$178.02$204.48
$200.00$185.00Nov 6$0.67$1.26$1.93$183.07$201.93
$197.50$182.50Nov 6$1.17$0.84$2.01$180.49$199.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 394 found (best R:R 0.51, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
162/165212/215Nov 18$0.84$1.6667%0.51$164.16$213.34
162/165202/205Nov 18$1.18$1.3254%0.89$163.82$203.68
167/168212/213Dec 18$0.51$0.4949%1.04$167.49$212.51
167/168214/215Dec 18$0.48$0.5251%0.92$167.52$214.48
165/166212/213Dec 18$0.48$0.5251%0.92$165.52$212.48
155/156212/213Dec 18$0.41$0.5958%0.69$155.59$212.41
167/168213/214Dec 18$0.48$0.5250%0.92$167.52$213.48
170/172212/215Nov 18$0.97$1.5360%0.63$171.53$213.47
165/166214/215Dec 18$0.45$0.5553%0.82$165.55$214.45
170/172202/205Nov 18$1.31$1.1947%1.10$171.19$203.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Nov 27$0.10$4.9015%49.00
$185.00$190.00$195.00Dec 4$0.07$4.9314%70.43
$175.00$180.00$185.00Nov 27$0.13$4.8713%37.46
$165.00$170.00$175.00Nov 13$0.07$4.938%70.43
$200.00$205.00$210.00Nov 27$0.29$4.7114%16.24
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Nov 27$0.19$4.8111%25.32
$160.00$165.00$170.00Nov 27$0.11$4.898%44.45
$192.50$195.00$197.50Nov 16$0.05$2.4511%49.00
$205.00$210.00$215.00Dec 11$0.20$4.8011%24.00
$190.00$195.00$200.00Nov 27$0.31$4.6915%15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-3.83, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$180.001:2Nov 18-$3.83$11.17
$195.00$197.501:2Nov 6-$0.39$2.11
$197.50$200.001:2Nov 6-$0.17$2.33
$200.00$202.501:2Nov 6-$0.05$2.45
$202.50$205.001:2Nov 6-$0.04$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Nov 9-$0.20$4.80
$180.00$175.001:2Nov 9-$0.18$4.82
$180.00$175.001:2Nov 6$0.00$5.00
$175.00$170.001:2Nov 9-$0.14$4.86
$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. 119 found (best yield 6.58%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$193.00Dec 18$12.600.520.7%6.58%7.31%491.6K
$192.00Dec 18$13.050.520.2%6.81%7.02%831.2K
$194.00Dec 18$12.050.501.2%6.29%7.54%13112.7K
$195.00Dec 18$11.600.491.8%6.05%7.83%7074.2K
$200.00Dec 18$9.450.434.4%4.93%9.32%1.7K49.2K
$205.00Dec 18$7.500.377.0%3.91%10.91%3097.5K
$195.00Dec 11$10.650.481.8%5.56%7.33%3219
$200.00Dec 11$8.450.424.4%4.41%8.79%47249
$210.00Dec 18$5.900.329.6%3.08%12.68%72637.6K
$205.00Dec 11$6.650.357.0%3.47%10.46%99514

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 368,980
Total Puts 250,613
Put/Call Ratio 0.68
Net Difference 118,367

Prior's Put/Call Breakdown

Total Calls 260,626
Total Puts 139,505
Put/Call Ratio 0.54
Net Difference 121,121

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