Tour v536
NVDA
NVIDIA CORP
$185.15 -7.49%
(11/5 10:20) ◀
|
Thursday, November 5, 2026 (10:25am)
January 2026
|
▶ (11/5 10:30)
◀ 11/5 10:25 ▶

Option Volume

Detail
ℹ
Current (11/05 10:25am) 1,389,197
Calls: 824,489 (59%)
Puts: 564,708 (41%)
Prior (11/02) 752,963
Calls: 490,991 (65%)
Puts: 261,972 (35%)
Current vs Prior +84.50%
Calls: +67.92% (Calls)
Puts: +115.56% (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 -44.00%
Calls: -42.71%
Puts: -45.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 10:25am) $800.98M
Calls: $312.61M (39%)
Puts: $488.37M (61%)
Prior (11/02) $182.11M
Calls: $135.49M (74%)
Puts: $46.62M (26%)
Current vs Prior +339.85%
Calls: +130.73%
Puts: +947.57%
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 -9.39%
Calls: -38.78%
Puts: +30.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:25am) 0.68
Prior (11/02) 0.53
Current vs Prior +28.37%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -5.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 10:25am) 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 4.97% | 6.22%4.97% | 8.40%9.06% | 15.05%
Prior 4.00% | 4.71%4.00% | 6.26%6.86% | 13.65%
Current vs Prior +24.37% | +32.01%+24.37% | +34.22%+32.10% | +10.25%
Prior 7-Day Avg 3.11% | 4.13%3.39% | 5.75%8.58% | 12.96%
Current vs 7-Day Avg +60.01% | +50.56%+46.67% | +46.01%+5.59% | +16.11%
Prior 7-Day Eod 4.00% | 4.71%4.00% | 6.29%6.78% | 13.67%
Current vs 7-Day Eod +24.37% | +32.01%+24.30% | +33.61%+33.68% | +10.07%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.10% | 1.68%
Calls: 1.23% | 0.96%
Puts: 0.97% | 2.39%
Prior 1.50% | 2.13%
Calls: 1.79% | 3.13%
Puts: 1.20% | 1.13%
Current vs Prior -26.67% | -21.13%
Prior 7-Day Avg 1.78% | 2.01%
Calls: 1.60% | 1.99%
Puts: 1.95% | 2.03%
Current vs 7-Day Avg -38.05% | -16.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($488.37M). Massive premium surge with dollar volume up 340% vs prior. Above-average activity with volume up 84% 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
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
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 458 of results (avg 3.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Nov 138.758.80$8.780.6%1310.574
$180.00Nov 67.207.25$7.230.7%2.0K0.701.4K
$185.00Nov 116.506.55$6.530.8%960.5210
$177.00Dec 1818.6018.75$18.680.8%230.631.6K
$205.00Dec 186.106.15$6.130.8%2.1K0.317.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 622.3522.40$22.380.2%8111.006.8K
$202.50Nov 617.4017.45$17.420.3%2.7K0.946.5K
$200.00Nov 615.0015.05$15.030.3%13.6K0.9322.4K
$210.00Nov 2026.7526.85$26.800.4%1.1K0.8138.4K
$205.00Nov 1320.6520.75$20.700.5%1.6K0.8613.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 60.050.06$0.0616.7%26.6K0.0230.3K
$205.00Nov 60.080.09$0.0911.1%20.1K0.0311.5K
$202.50Nov 60.130.14$0.147.1%15.6K0.045.0K
$200.00Nov 60.240.25$0.254.0%38.9K0.063.8K
$197.50Nov 60.410.42$0.422.4%25.1K0.10410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 60.550.56$0.561.8%10.3K0.1017.2K
$165.00Nov 60.340.35$0.352.9%6.0K0.067.2K
$160.00Nov 60.220.24$0.238.7%6.2K0.045.1K
$155.00Nov 60.160.17$0.175.9%4.0K0.038.3K
$150.00Nov 60.110.12$0.128.3%5.8K0.028.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 634.4537.05$35.757.3%280.9857
$155.00Nov 629.5031.80$30.657.5%280.9766
$160.00Nov 624.8526.25$25.555.5%60.9632
$150.00Nov 1334.0537.70$35.8810.2%10.9426
$165.00Nov 619.3522.30$20.8314.2%--0.9442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 619.8519.95$19.900.5%4.1K1.0010.3K
$207.50Nov 622.3522.40$22.380.2%8111.006.8K
$210.00Nov 624.6025.00$24.801.6%1.5K1.008.1K
$212.50Nov 627.2527.65$27.451.5%2071.003.3K
$215.00Nov 629.7030.10$29.901.3%1.1K1.005.5K

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 982.0K, top 48.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 60.240.25$0.254.0%38.9K0.063.8K
$220.00Nov 60.020.03$0.0333.3%37.1K0.0161.9K
$195.00Nov 60.720.73$0.731.4%37.0K0.151.0K
$212.50Nov 60.030.04$0.0425.0%36.3K0.0141.1K
$210.00Nov 60.040.05$0.0520.0%35.9K0.0137.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 66.606.70$6.651.5%48.8K0.6917.3K
$185.00Nov 63.803.85$3.831.3%40.5K0.4917.5K
$187.50Nov 65.105.15$5.131.0%24.7K0.593.5K
$180.00Nov 61.992.00$2.000.5%23.8K0.3010.8K
$175.00Nov 61.001.01$1.001.0%15.3K0.1713.8K

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 55.2%, max 87.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Nov 6Dec 18102.8%54.7%87.9%4065.3K
$180.00Nov 6Dec 1895.6%53.4%79.2%2.3K23.7K
$185.00Nov 6Dec 1890.4%52.2%73.2%1.5K5.0K
$190.00Nov 6Dec 1888.5%54.8%61.6%19.4K48.7K
$195.00Nov 6Dec 1885.2%53.7%58.5%38.4K5.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Nov 6Dec 18102.8%54.7%87.9%17.4K30.2K
$180.00Nov 6Dec 1895.6%53.4%79.2%31.9K58.2K
$185.00Nov 6Dec 1890.4%52.2%73.2%43.5K42.2K
$190.00Nov 6Dec 1888.2%54.8%61.1%57.0K63.1K
$195.00Nov 6Dec 1885.2%53.7%58.5%13.1K37.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 1.63, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$177.50Nov 16$0.65$1.85$0.6571%2.85$175.65
$150.00$155.00Dec 11$3.22$1.78$3.2286%0.55$153.22
$170.00$172.50Nov 16$1.25$1.25$1.2578%1.00$171.25
$150.00$152.00Dec 18$1.15$0.85$1.1585%0.74$151.15
$170.00$175.00Dec 4$3.18$1.82$3.1872%0.57$173.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$217.50$215.00Nov 18$0.95$1.55$0.9589%1.63$216.55
$207.50$205.00Nov 18$1.05$1.45$1.0580%1.38$206.45
$197.50$195.00Nov 16$1.22$1.28$1.2273%1.05$196.28
$192.50$190.00Nov 16$1.00$1.50$1.0063%1.50$191.50
$217.00$216.00Dec 18$0.30$0.70$0.3080%2.33$216.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 220 found (best R:R 0.28, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$207.50$210.00Nov 18$0.54$0.54$1.9680%0.28$208.04
$190.00$192.50Nov 6$0.71$0.71$1.7969%0.40$190.71
$190.00$192.50Nov 18$1.15$1.15$1.3555%0.85$191.15
$187.50$190.00Nov 6$0.95$0.95$1.5559%0.61$188.45
$190.00$192.50Nov 9$0.84$0.84$1.6664%0.51$190.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Dec 11$1.08$1.08$3.9280%0.28$158.92
$177.50$175.00Nov 18$0.95$0.95$1.5564%0.61$176.55
$180.00$175.00Dec 4$1.90$1.90$3.1060%0.61$178.10
$165.00$160.00Nov 27$1.00$1.00$4.0078%0.25$164.00
$175.00$170.00Nov 20$1.48$1.48$3.5268%0.42$173.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.25, cheapest $1.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Nov 6Nov 9$1.0495.6%66.1%
$187.50Nov 6Nov 9$1.1390.1%63.2%
$185.00Nov 6Nov 9$1.1690.4%63.7%
$182.50Nov 6Nov 11$2.4293.0%66.6%
$190.00Nov 6Nov 9$1.0588.5%62.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Nov 6Nov 9$1.0595.6%65.8%
$185.00Nov 6Nov 9$1.1490.4%63.4%
$187.50Nov 6Nov 9$1.1590.1%63.2%
$182.50Nov 6Nov 11$2.3692.8%66.6%
$190.00Nov 6Nov 9$1.0888.2%62.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 4.27% of stock, avg 11.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Nov 6$4.07$3.83$7.90$177.10$192.904.27%
$187.50Nov 6$2.87$5.13$8.00$179.50$195.504.32%
$182.50Nov 6$5.53$2.79$8.32$174.18$190.824.49%
$190.00Nov 6$1.92$6.65$8.57$181.43$198.574.63%
$180.00Nov 6$7.23$2.00$9.23$170.77$189.234.99%
$192.50Nov 6$1.21$8.48$9.69$182.81$202.195.23%
$185.00Nov 9$5.23$4.97$10.20$174.80$195.205.51%
$187.50Nov 9$4.00$6.28$10.28$177.22$197.785.55%
$190.00Nov 9$2.97$7.73$10.70$179.30$200.705.78%
$195.00Nov 6$0.73$10.48$11.21$183.79$206.216.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.53% of stock, avg 6.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$170.00Nov 6$0.42$0.56$0.98$169.02$198.48
$195.00$170.00Nov 6$0.73$0.56$1.29$168.71$196.29
$197.50$175.00Nov 6$0.42$1.00$1.42$173.58$198.92
$195.00$175.00Nov 6$0.73$1.00$1.73$173.27$196.73
$197.50$165.00Nov 9$1.00$0.69$1.69$163.31$199.19
$192.50$170.00Nov 6$1.21$0.56$1.77$168.23$194.27
$197.50$170.00Nov 9$1.00$1.09$2.09$167.91$199.59
$192.50$175.00Nov 6$1.21$1.00$2.21$172.79$194.71
$195.00$165.00Nov 9$1.49$0.69$2.18$162.82$197.18
$195.00$170.00Nov 9$1.49$1.09$2.58$167.42$197.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 0.72, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
162/165208/210Nov 18$1.05$1.4560%0.72$163.95$208.55
160/162208/210Nov 18$0.96$1.5462%0.62$161.54$208.46
162/165198/200Nov 18$1.34$1.1646%1.16$163.66$198.84
168/170208/210Nov 18$1.14$1.3654%0.84$168.86$208.64
160/162198/200Nov 18$1.25$1.2549%1.00$161.25$198.75
170/172208/210Nov 18$1.19$1.3151%0.91$171.31$208.69
168/170198/200Nov 18$1.43$1.0741%1.34$168.57$198.93
165/168208/210Nov 18$1.01$1.4957%0.68$166.49$208.51
170/172198/200Nov 18$1.48$1.0238%1.45$171.02$198.98
162/165200/202Nov 18$1.16$1.3450%0.87$163.84$201.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Nov 27$0.19$4.8114%25.32
$170.00$175.00$180.00Nov 6$0.43$4.5721%10.63
$195.00$200.00$205.00Nov 27$0.24$4.7613%19.83
$200.00$205.00$210.00Dec 4$0.22$4.7811%21.73
$155.00$160.00$165.00Nov 20$0.15$4.858%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$200.00$205.00Dec 4$0.12$4.8812%40.67
$200.00$205.00$210.00Dec 11$0.13$4.8711%37.46
$195.00$200.00$205.00Nov 27$0.21$4.7913%22.81
$175.00$180.00$185.00Nov 9$0.68$4.3226%6.35
$185.00$187.50$190.00Nov 9$0.14$2.3616%16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-6.13, 149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$177.501:2Nov 18-$6.13$6.37
$175.00$180.001:2Nov 6-$3.21$1.79
$180.00$185.001:2Nov 9-$2.19$2.81
$192.50$195.001:2Nov 6-$0.25$2.25
$195.00$197.501:2Nov 6-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Nov 6$0.00$5.00
$185.00$180.001:2Nov 9-$1.13$3.87
$180.00$175.001:2Nov 9-$0.57$4.43
$175.00$170.001:2Nov 6-$0.12$4.88
$175.00$170.001:2Nov 9-$0.37$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 7.32%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$186.00Dec 18$13.550.520.5%7.32%7.78%332.3K
$187.00Dec 18$13.050.511.0%7.05%8.05%1531.7K
$188.00Dec 18$12.550.501.5%6.78%8.32%2201.6K
$189.00Dec 18$12.050.492.1%6.51%8.59%865.1K
$190.00Dec 18$11.600.482.6%6.27%8.88%1.4K47.5K
$191.00Dec 18$11.150.473.2%6.02%9.18%1801.6K
$192.00Dec 18$10.700.463.7%5.78%9.48%5641.2K
$193.00Dec 18$10.250.444.2%5.54%9.78%1571.6K
$194.00Dec 18$9.850.434.8%5.32%10.10%24412.7K
$195.00Dec 18$9.450.425.3%5.10%10.42%1.4K4.2K

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 824,489
Total Puts 564,708
Put/Call Ratio 0.68
Net Difference 259,781

Prior's Put/Call Breakdown

Total Calls 490,991
Total Puts 261,972
Put/Call Ratio 0.53
Net Difference 229,019

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