Tour v536
NVDA
NVIDIA CORP
$190.59 -4.77%
◀ 11/5 10:00 ▶

Option Volume

Detail
ℹ
Current (11/05 10:00am) 870,730
Calls: 526,325 (60%)
Puts: 344,405 (40%)
Prior (11/04) 633,853
Calls: 357,475 (56%)
Puts: 276,378 (44%)
Current vs Prior +37.37%
Calls: +47.23% (Calls)
Puts: +24.61% (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 -64.90%
Calls: -63.43%
Puts: -66.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 10:00am) $444.58M
Calls: $223.87M (50%)
Puts: $220.71M (50%)
Prior (11/04) $136.60M
Calls: $94.70M (69%)
Puts: $41.90M (31%)
Current vs Prior +225.46%
Calls: +136.40%
Puts: +426.70%
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 -49.71%
Calls: -56.16%
Puts: -40.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:00am) 0.65
Prior (11/04) 0.77
Current vs Prior -15.36%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -9.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 10:00am) 15,640,542
Calls: 7,814,605 (50%)
Puts: 7,825,937 (50%)
Prior (11/04) 15,711,070
Calls: 7,772,057 (49%)
Puts: 7,939,013 (51%)
Current vs Prior -0.45%
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% | 5.42%4.35% | 7.40%7.98% | 14.00%
Prior 4.00% | 4.71%4.00% | 6.26%6.86% | 13.65%
Current vs Prior +9.00% | +15.09%+9.00% | +18.23%+16.39% | +2.56%
Prior 7-Day Avg 3.11% | 4.13%3.39% | 5.75%8.58% | 12.96%
Current vs 7-Day Avg +40.23% | +31.27%+28.55% | +28.61%-6.97% | +8.02%
Prior 7-Day Eod 4.00% | 4.71%4.00% | 6.29%6.78% | 13.67%
Current vs 7-Day Eod +9.00% | +15.09%+8.94% | +17.69%+17.78% | +2.40%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.42% | 1.43%
Calls: 2.60% | 1.02%
Puts: 2.25% | 1.83%
Prior 1.50% | 2.13%
Calls: 1.79% | 3.13%
Puts: 1.20% | 1.13%
Current vs Prior +61.33% | -32.86%
Prior 7-Day Avg 1.78% | 2.01%
Calls: 1.60% | 1.99%
Puts: 1.95% | 2.03%
Current vs 7-Day Avg +36.28% | -28.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 225% 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 NEUTRAL
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
10:00BULLISHBULLISHBULLISH
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 450 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 61.641.65$1.650.6%22.1K0.311.0K
$187.50Nov 96.356.40$6.380.8%1030.61281
$195.00Dec 1811.2011.30$11.250.9%9800.484.2K
$185.00Nov 139.859.95$9.901.0%4970.6598
$180.00Dec 1819.5519.75$19.651.0%1520.6622.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 616.9517.05$17.000.6%5411.006.8K
$205.00Nov 1315.7015.80$15.750.6%1.1K0.8113.5K
$210.00Nov 2021.8522.00$21.930.7%7590.7738.4K
$205.00Nov 614.5014.60$14.550.7%1.6K0.9510.3K
$210.00Dec 1824.3024.50$24.400.8%7440.6942.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.42, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 60.160.17$0.175.9%15.4K0.0511.5K
$202.50Nov 60.290.30$0.303.3%12.5K0.085.0K
$207.50Nov 60.100.11$0.119.1%6.2K0.0330.3K
$200.00Nov 60.540.55$0.551.8%27.2K0.133.8K
$212.50Nov 90.100.11$0.119.1%1.3K0.032.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 60.350.36$0.362.8%9.5K0.0713.8K
$180.00Nov 60.700.72$0.712.8%12.9K0.1410.8K
$170.00Nov 60.200.21$0.214.8%5.3K0.0417.2K
$165.00Nov 60.120.14$0.1315.4%3.9K0.027.2K
$160.00Nov 60.080.09$0.0911.1%3.7K0.015.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 633.7036.25$34.987.3%130.9966
$160.00Nov 630.1031.20$30.653.6%30.9932
$165.00Nov 623.8026.30$25.0510.0%--0.9842
$155.00Nov 933.6038.30$35.9513.1%--0.9811
$160.00Nov 928.4532.30$30.3812.7%--0.9724
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 616.9517.05$17.000.6%5411.006.8K
$210.00Nov 619.3019.70$19.502.1%1.0K1.008.1K
$212.50Nov 621.7522.35$22.052.7%1111.003.3K
$215.00Nov 624.2524.65$24.451.6%1861.005.5K
$217.50Nov 626.4527.85$27.155.2%1411.002.3K

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 629.8K, top 41.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Nov 60.040.05$0.0520.0%34.8K0.0141.1K
$220.00Nov 60.020.03$0.0333.3%34.6K0.0161.9K
$210.00Nov 60.050.07$0.0633.3%29.5K0.0237.6K
$200.00Nov 60.540.55$0.551.8%27.2K0.133.8K
$195.00Nov 61.641.65$1.650.6%22.1K0.311.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 63.153.25$3.203.1%41.5K0.4717.3K
$185.00Nov 61.521.55$1.541.9%21.4K0.2717.5K
$187.50Nov 62.212.24$2.231.3%15.8K0.363.5K
$180.00Nov 60.700.72$0.712.8%12.9K0.1410.8K
$192.50Nov 64.404.50$4.452.2%12.0K0.586.4K

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 40.2%, max 69.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1884.1%49.8%69.0%3535.0K
$190.00Nov 6Dec 1878.9%48.6%62.3%7.9K48.7K
$195.00Nov 6Dec 1874.6%50.9%46.6%23.1K5.3K
$182.50Nov 6Nov 1387.1%59.6%46.1%136139
$187.50Nov 6Nov 1881.2%65.7%23.7%1.3K72
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1884.1%49.8%69.0%22.0K42.2K
$190.00Nov 6Dec 1878.9%48.6%62.3%46.3K63.1K
$195.00Nov 6Dec 1874.6%50.9%46.6%11.6K37.9K
$182.50Nov 6Nov 1887.1%66.5%30.9%4.4K4.8K
$187.50Nov 6Nov 1881.2%65.7%23.7%15.8K3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 330 found (best R:R 0.52, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$170.00Nov 27$3.30$1.70$3.3084%0.52$168.30
$162.00$164.00Dec 18$1.03$0.97$1.0382%0.94$163.03
$158.00$160.00Dec 18$1.09$0.91$1.0985%0.83$159.09
$180.00$182.50Nov 13$1.32$1.18$1.3275%0.89$181.32
$175.00$177.50Nov 13$1.55$0.95$1.5582%0.61$176.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$225.00$222.50Nov 20$1.57$0.93$1.5790%0.59$223.43
$225.00$224.00Dec 18$0.34$0.66$0.3483%1.94$224.66
$212.50$210.00Nov 18$1.56$0.94$1.5682%0.60$210.94
$205.00$202.50Nov 16$1.48$1.02$1.4879%0.69$203.52
$205.00$202.50Nov 18$1.50$1.00$1.5072%0.67$203.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 228 found (best R:R 0.22, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$200.00Nov 16$0.93$0.93$1.5764%0.59$198.43
$195.00$197.50Nov 6$0.68$0.68$1.8269%0.37$195.68
$215.00$217.50Nov 18$0.41$0.41$2.0984%0.20$215.41
$192.50$195.00Nov 6$0.95$0.95$1.5558%0.61$193.45
$197.50$200.00Nov 9$0.61$0.61$1.8973%0.32$198.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Dec 11$0.89$0.89$4.1184%0.22$159.11
$170.00$165.00Dec 11$1.13$1.13$3.8777%0.29$168.87
$175.00$170.00Dec 4$1.26$1.26$3.7473%0.34$173.74
$187.50$185.00Nov 18$1.10$1.10$1.4057%0.79$186.40
$175.00$172.50Nov 18$0.62$0.62$1.8876%0.33$174.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.99, cheapest $0.98)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Nov 6Nov 9$0.9881.2%56.6%
$190.00Nov 6Nov 9$1.0378.9%54.9%
$192.50Nov 6Nov 9$1.0376.6%54.8%
$195.00Nov 6Nov 9$0.9574.6%53.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Nov 6Nov 9$1.0081.2%56.6%
$190.00Nov 6Nov 9$1.0278.9%54.9%
$192.50Nov 6Nov 9$1.0076.6%54.8%
$195.00Nov 6Nov 9$0.9574.6%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 3.70% of stock, avg 10.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Nov 6$3.85$3.20$7.05$182.95$197.053.70%
$192.50Nov 6$2.60$4.45$7.05$185.45$199.553.70%
$187.50Nov 6$5.40$2.23$7.63$179.87$195.134.00%
$195.00Nov 6$1.65$5.98$7.63$187.37$202.634.00%
$185.00Nov 6$7.18$1.54$8.72$176.28$193.724.58%
$197.50Nov 6$0.97$7.83$8.80$188.70$206.304.62%
$192.50Nov 9$3.63$5.45$9.08$183.42$201.584.76%
$190.00Nov 9$4.88$4.22$9.10$180.90$199.104.77%
$195.00Nov 9$2.60$6.93$9.53$185.47$204.535.00%
$187.50Nov 9$6.38$3.23$9.61$177.89$197.115.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.53% of stock, avg 5.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$180.00Nov 6$0.30$0.71$1.01$178.99$203.51
$200.00$180.00Nov 6$0.55$0.71$1.26$178.74$201.26
$202.50$182.50Nov 6$0.30$1.04$1.34$181.16$203.84
$202.50$175.00Nov 9$0.76$0.78$1.54$173.46$204.04
$200.00$182.50Nov 6$0.55$1.04$1.59$180.91$201.59
$197.50$180.00Nov 6$0.97$0.71$1.68$178.32$199.18
$197.50$182.50Nov 6$0.97$1.04$2.01$180.49$199.51
$200.00$175.00Nov 9$1.19$0.78$1.97$173.03$201.97
$202.50$180.00Nov 9$0.76$1.36$2.12$177.88$204.62
$202.50$185.00Nov 6$0.30$1.54$1.84$183.16$204.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 384 found (best R:R 0.55, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
168/170215/218Nov 18$0.89$1.6166%0.55$169.11$215.89
172/175215/218Nov 18$1.03$1.4760%0.70$173.97$216.03
165/166213/214Dec 18$0.50$0.5052%1.00$165.50$213.50
167/168213/214Dec 18$0.50$0.5050%1.00$167.50$213.50
165/168215/218Nov 18$0.80$1.7068%0.47$166.70$215.80
155/156213/214Dec 18$0.41$0.5959%0.69$155.59$213.41
154/155213/214Dec 18$0.40$0.6060%0.67$154.60$213.40
178/180215/218Nov 18$1.16$1.3453%0.87$178.84$216.16
166/167213/214Dec 18$0.48$0.5251%0.92$166.52$213.48
164/165213/214Dec 18$0.46$0.5453%0.85$164.54$213.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Nov 27$0.20$4.8015%24.00
$185.00$190.00$195.00Nov 27$0.25$4.7515%19.00
$160.00$165.00$170.00Nov 20$0.07$4.938%70.43
$170.00$175.00$180.00Dec 4$0.15$4.8511%32.33
$175.00$180.00$185.00Dec 11$0.17$4.8312%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Dec 11$0.12$4.889%40.67
$210.00$215.00$220.00Nov 27$0.18$4.8210%26.78
$190.00$192.50$195.00Nov 16$0.07$2.4311%34.71
$180.00$185.00$190.00Nov 27$0.31$4.6914%15.13
$210.00$215.00$220.00Nov 16$0.10$4.907%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $-3.16, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$180.001:2Nov 18-$3.16$11.84
$180.00$187.501:2Nov 16-$3.99$3.51
$195.00$197.501:2Nov 6-$0.29$2.21
$197.50$200.001:2Nov 6-$0.13$2.37
$200.00$202.501:2Nov 6-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Nov 9-$0.29$4.71
$180.00$175.001:2Nov 9-$0.20$4.80
$180.00$175.001:2Nov 6-$0.01$4.99
$175.00$170.001:2Nov 9-$0.20$4.80
$175.00$170.001:2Nov 6-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 6.64%, avg 1.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$192.00Dec 18$12.650.520.7%6.64%7.38%4591.2K
$191.00Dec 18$13.150.520.2%6.90%7.11%981.6K
$193.00Dec 18$12.150.501.3%6.37%7.64%671.6K
$194.00Dec 18$11.650.491.8%6.11%7.90%14612.7K
$195.00Dec 18$11.200.482.3%5.88%8.19%9804.2K
$200.00Dec 18$9.050.424.9%4.75%9.69%2.4K49.2K
$195.00Dec 11$10.250.472.3%5.38%7.69%7519
$205.00Dec 18$7.150.367.6%3.75%11.31%8007.5K
$200.00Dec 11$8.150.414.9%4.28%9.21%262249
$210.00Dec 18$5.650.3010.2%2.96%13.15%1.2K37.6K

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 526,325
Total Puts 344,405
Put/Call Ratio 0.65
Net Difference 181,920

Prior's Put/Call Breakdown

Total Calls 357,475
Total Puts 276,378
Put/Call Ratio 0.77
Net Difference 81,097

Prior 7-Day Put/Call Summary

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

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