Tour v536
NVDA
NVIDIA CORP
$189.78 -5.17%
◀ 11/5 09:55 ▶

Option Volume

Detail
ℹ
Current (11/05 9:55am) 725,969
Calls: 439,609 (61%)
Puts: 286,360 (39%)
Prior (11/02) 463,936
Calls: 297,730 (64%)
Puts: 166,206 (36%)
Current vs Prior +56.48%
Calls: +47.65% (Calls)
Puts: +72.29% (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 -70.74%
Calls: -69.45%
Puts: -72.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 9:55am) $374.79M
Calls: $188.41M (50%)
Puts: $186.38M (50%)
Prior (11/02) $107.20M
Calls: $69.09M (64%)
Puts: $38.12M (36%)
Current vs Prior +249.61%
Calls: +172.72%
Puts: +388.98%
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 -57.60%
Calls: -63.10%
Puts: -50.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:55am) 0.65
Prior (11/02) 0.56
Current vs Prior +16.69%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -9.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 9:55am) 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 4.48% | 5.53%4.48% | 7.59%8.13% | 14.07%
Prior 4.00% | 4.71%4.00% | 6.26%6.86% | 13.65%
Current vs Prior +12.11% | +17.48%+12.11% | +21.26%+18.58% | +3.08%
Prior 7-Day Avg 3.11% | 4.13%3.39% | 5.75%8.58% | 12.96%
Current vs 7-Day Avg +44.23% | +34.00%+32.21% | +31.91%-5.22% | +8.56%
Prior 7-Day Eod 4.00% | 4.71%4.00% | 6.29%6.78% | 13.67%
Current vs 7-Day Eod +12.11% | +17.48%+12.05% | +20.71%+20.00% | +2.91%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.41% | 1.93%
Calls: 2.04% | 1.69%
Puts: 2.78% | 2.17%
Prior 1.50% | 2.13%
Calls: 1.79% | 3.13%
Puts: 1.20% | 1.13%
Current vs Prior +60.67% | -9.39%
Prior 7-Day Avg 1.78% | 2.01%
Calls: 1.60% | 1.99%
Puts: 1.95% | 2.03%
Current vs 7-Day Avg +35.72% | -3.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 250% vs prior. Above-average activity with volume up 56% vs prior. Bullish P/C ratio of 0.65.

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
09:55BULLISHBULLISHBULLISH
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 448 of results (avg 3.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Dec 1813.3013.40$13.350.7%6230.5347.5K
$192.50Nov 135.205.25$5.231.0%6620.46111
$185.00Nov 139.409.50$9.451.1%4800.6498
$210.00Nov 202.712.74$2.731.1%1.7K0.2292.3K
$182.00Dec 1817.8018.00$17.901.1%160.632.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 615.3015.35$15.330.3%1.4K0.9410.3K
$187.50Nov 62.542.55$2.550.4%12.6K0.383.5K
$200.00Nov 610.6010.65$10.630.5%4.6K0.8822.4K
$207.50Nov 617.7517.85$17.800.6%5051.006.8K
$185.00Nov 61.751.76$1.760.6%15.4K0.2817.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.44, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 60.090.10$0.1010.0%5.8K0.0330.3K
$210.00Nov 60.060.07$0.0714.3%27.3K0.0237.6K
$202.50Nov 60.250.27$0.267.7%10.9K0.075.0K
$205.00Nov 60.150.16$0.166.3%13.9K0.0411.5K
$200.00Nov 60.460.47$0.472.1%23.1K0.123.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 60.210.22$0.224.5%4.3K0.0417.2K
$175.00Nov 60.390.40$0.402.5%7.7K0.0713.8K
$180.00Nov 60.800.81$0.811.2%7.9K0.1510.8K
$165.00Nov 60.130.15$0.1414.3%3.3K0.037.2K
$155.00Nov 60.050.06$0.0616.7%1.9K0.018.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 634.5037.05$35.787.1%90.9966
$160.00Nov 629.3032.05$30.679.0%30.9932
$155.00Nov 934.5539.20$36.8812.6%--0.9811
$165.00Nov 624.3027.15$25.7311.1%--0.9742
$160.00Nov 929.1034.10$31.6015.8%--0.9724
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 617.7517.85$17.800.6%5051.006.8K
$210.00Nov 620.0520.55$20.302.5%9771.008.1K
$212.50Nov 622.3023.25$22.784.2%1101.003.3K
$215.00Nov 625.0025.55$25.282.2%1241.005.5K
$217.50Nov 627.3528.15$27.752.9%1291.002.3K

Most actively traded options today. High liquidity = easy entry/exit. 497 active (total vol 514.8K, top 37.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 60.060.07$0.0714.3%27.3K0.0237.6K
$220.00Nov 60.020.03$0.0333.3%24.8K0.0161.9K
$212.50Nov 60.040.05$0.0520.0%24.6K0.0141.1K
$200.00Nov 60.460.47$0.472.1%23.1K0.123.8K
$217.50Nov 60.020.03$0.0333.3%20.7K0.0137.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 63.553.65$3.602.8%37.9K0.4917.3K
$185.00Nov 61.751.76$1.760.6%15.4K0.2817.5K
$187.50Nov 62.542.55$2.550.4%12.6K0.383.5K
$192.50Nov 64.905.00$4.952.0%11.6K0.606.4K
$195.00Nov 66.506.65$6.582.3%10.2K0.7115.0K

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 38.6%, max 67.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1883.0%49.7%67.0%1485.0K
$190.00Nov 6Dec 1878.0%48.6%60.5%4.0K48.7K
$195.00Nov 6Dec 1875.0%51.0%47.1%14.3K5.3K
$182.50Nov 6Nov 1385.9%59.9%43.4%73139
$192.50Nov 6Nov 2076.6%62.8%22.1%7.9K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1882.9%49.7%66.8%15.9K42.2K
$190.00Nov 6Dec 1878.0%48.6%60.5%42.5K63.1K
$195.00Nov 6Dec 1875.0%51.0%47.1%11.1K37.9K
$182.50Nov 6Nov 1885.9%67.1%28.0%3.5K4.8K
$192.50Nov 6Nov 2076.6%62.8%22.1%11.9K9.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 found (best R:R 0.52, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$156.00$158.00Dec 18$1.33$0.67$1.3386%0.50$157.33
$185.00$187.50Nov 18$1.17$1.33$1.1761%1.14$186.17
$167.00$168.00Dec 18$0.57$0.43$0.5778%0.75$167.57
$180.00$185.00Dec 11$2.99$2.01$2.9966%0.67$182.99
$173.00$174.00Dec 18$0.58$0.42$0.5872%0.72$173.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$225.00$220.00Nov 16$3.28$1.72$3.28100%0.52$221.72
$197.50$195.00Nov 16$0.50$2.00$0.5065%4.00$197.00
$217.50$215.00Nov 18$1.42$1.08$1.4288%0.76$216.08
$210.00$207.50Nov 18$1.29$1.21$1.2979%0.94$208.71
$205.00$202.50Nov 16$1.33$1.17$1.3380%0.88$203.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 0.67, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$192.50$195.00Nov 18$1.35$1.35$1.1551%1.17$193.85
$207.50$210.00Nov 18$0.62$0.62$1.8876%0.33$208.12
$215.00$217.50Nov 18$0.38$0.38$2.1285%0.18$215.38
$192.50$195.00Nov 6$0.87$0.87$1.6360%0.53$193.37
$195.00$197.50Nov 9$0.75$0.75$1.7566%0.43$195.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$177.50$175.00Nov 18$1.00$1.00$1.5072%0.67$176.50
$187.50$185.00Nov 18$1.32$1.32$1.1857%1.12$186.18
$165.00$160.00Dec 11$0.98$0.98$4.0281%0.24$164.02
$165.00$160.00Nov 27$0.77$0.77$4.2384%0.18$164.23
$180.00$175.00Dec 11$1.62$1.62$3.3866%0.48$178.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.00, cheapest $1.00)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Nov 6Nov 9$1.0080.3%56.3%
$190.00Nov 6Nov 9$1.0478.0%54.7%
$192.50Nov 6Nov 9$0.9976.6%54.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Nov 6Nov 9$1.0080.2%56.3%
$190.00Nov 6Nov 9$1.0078.0%54.7%
$192.50Nov 6Nov 9$0.9876.6%54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 3.70% of stock, avg 10.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Nov 6$3.43$3.60$7.03$182.97$197.033.70%
$192.50Nov 6$2.29$4.95$7.24$185.26$199.743.81%
$187.50Nov 6$4.90$2.55$7.45$180.05$194.953.93%
$195.00Nov 6$1.42$6.58$8.00$187.00$203.004.22%
$185.00Nov 6$6.60$1.76$8.36$176.64$193.364.41%
$190.00Nov 9$4.47$4.60$9.07$180.93$199.074.78%
$192.50Nov 9$3.28$5.93$9.21$183.29$201.714.85%
$197.50Nov 6$0.84$8.50$9.34$188.16$206.844.92%
$187.50Nov 9$5.90$3.55$9.45$178.05$196.954.98%
$182.50Nov 6$8.52$1.19$9.71$172.79$192.215.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.56% of stock, avg 5.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$180.00Nov 6$0.26$0.81$1.07$178.93$203.57
$200.00$180.00Nov 6$0.47$0.81$1.28$178.72$201.28
$202.50$175.00Nov 9$0.65$0.87$1.52$173.48$204.02
$202.50$182.50Nov 6$0.26$1.19$1.45$181.05$203.95
$197.50$180.00Nov 6$0.84$0.81$1.65$178.35$199.15
$200.00$182.50Nov 6$0.47$1.19$1.66$180.84$201.66
$200.00$175.00Nov 9$1.03$0.87$1.90$173.10$201.90
$197.50$182.50Nov 6$0.84$1.19$2.03$180.47$199.53
$202.50$180.00Nov 9$0.65$1.52$2.17$177.83$204.67
$202.50$185.00Nov 6$0.26$1.76$2.02$182.98$204.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 1.84, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/178208/210Nov 18$1.62$0.8848%1.84$175.88$209.12
175/178202/205Nov 18$1.72$0.7840%2.21$175.78$204.22
175/178205/208Nov 18$1.62$0.8844%1.84$175.88$206.62
175/178210/212Nov 18$1.42$1.0851%1.31$176.08$211.42
175/178212/215Nov 18$1.32$1.1854%1.12$176.18$213.82
180/182208/210Nov 18$1.52$0.9841%1.55$180.98$209.02
168/170208/210Nov 18$1.08$1.4257%0.76$168.92$208.58
164/165212/213Dec 18$0.47$0.5352%0.89$164.53$212.47
166/167212/213Dec 18$0.48$0.5250%0.92$166.52$212.48
172/175208/210Nov 18$1.19$1.3151%0.91$173.81$208.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Dec 4$0.13$4.8713%37.46
$170.00$175.00$180.00Nov 20$0.14$4.8612%34.71
$190.00$195.00$200.00Dec 11$0.19$4.8113%25.32
$205.00$210.00$215.00Dec 4$0.18$4.8212%26.78
$180.00$185.00$190.00Nov 27$0.31$4.6915%15.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$200.00$205.00Dec 4$0.12$4.8814%40.67
$200.00$205.00$210.00Dec 11$0.08$4.9212%61.50
$210.00$215.00$220.00Nov 27$0.11$4.8910%44.45
$160.00$165.00$170.00Dec 11$0.12$4.888%40.67
$175.00$180.00$185.00Dec 4$0.25$4.7513%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. 177 found (best net $-4.25, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$180.001:2Nov 18-$4.25$10.75
$180.00$190.001:2Nov 16-$0.12$9.88
$195.00$197.501:2Nov 6-$0.26$2.24
$192.50$195.001:2Nov 6-$0.55$1.95
$197.50$200.001:2Nov 6-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Nov 9-$0.35$4.65
$180.00$175.001:2Nov 9-$0.22$4.78
$175.00$170.001:2Nov 9-$0.19$4.81
$175.00$170.001:2Nov 6-$0.04$4.96
$175.00$170.001:2Nov 11-$0.47$4.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 7.01%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Dec 18$13.300.530.1%7.01%7.12%62347.5K
$192.00Dec 18$12.200.511.2%6.43%7.60%4481.2K
$191.00Dec 18$12.700.520.6%6.69%7.33%881.6K
$193.00Dec 18$11.700.501.7%6.17%7.86%491.6K
$194.00Dec 18$11.250.482.2%5.93%8.15%14012.7K
$195.00Dec 18$10.800.472.8%5.69%8.44%9654.2K
$200.00Dec 18$8.750.415.4%4.61%10.00%2.1K49.2K
$195.00Dec 11$10.000.472.8%5.27%8.02%7219
$190.00Dec 11$12.300.530.1%6.48%6.60%954
$205.00Dec 18$6.950.358.0%3.66%11.68%7767.5K

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 439,609
Total Puts 286,360
Put/Call Ratio 0.65
Net Difference 153,249

Prior's Put/Call Breakdown

Total Calls 297,730
Total Puts 166,206
Put/Call Ratio 0.56
Net Difference 131,524

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