Tour v536
NVDA
NVIDIA CORP
$187.71 -6.21%
(11/5 10:30) ◀
|
Thursday, November 5, 2026 (10:35am)
January 2026
|
▶ (11/5 11:00)
◀ 11/5 10:35 ▶

Option Volume

Detail
ℹ
Current (11/05 10:35am) 1,612,176
Calls: 943,475 (59%)
Puts: 668,701 (41%)
Prior (11/02) 856,963
Calls: 563,963 (66%)
Puts: 293,000 (34%)
Current vs Prior +88.13%
Calls: +67.29% (Calls)
Puts: +128.23% (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 -35.01%
Calls: -34.44%
Puts: -35.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 10:35am) $912.04M
Calls: $413.39M (45%)
Puts: $498.65M (55%)
Prior (11/02) $196.25M
Calls: $140.92M (72%)
Puts: $55.33M (28%)
Current vs Prior +364.73%
Calls: +193.34%
Puts: +801.27%
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 +3.17%
Calls: -19.04%
Puts: +33.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:35am) 0.71
Prior (11/02) 0.52
Current vs Prior +36.42%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -1.80%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 10:35am) 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 4.69% | 5.81%4.69% | 8.01%8.55% | 14.70%
Prior 4.00% | 4.71%4.00% | 6.26%6.86% | 13.65%
Current vs Prior +17.34% | +23.30%+17.34% | +27.96%+24.70% | +7.73%
Prior 7-Day Avg 3.11% | 4.13%3.39% | 5.75%8.58% | 12.96%
Current vs 7-Day Avg +50.96% | +40.64%+38.38% | +39.20%-0.32% | +13.46%
Prior 7-Day Eod 4.00% | 4.71%4.00% | 6.29%6.78% | 13.67%
Current vs 7-Day Eod +17.34% | +23.30%+17.28% | +27.38%+26.19% | +7.55%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.30% | 1.77%
Calls: 2.56% | 1.01%
Puts: 2.04% | 2.53%
Prior 1.50% | 2.13%
Calls: 1.79% | 3.13%
Puts: 1.20% | 1.13%
Current vs Prior +53.33% | -16.90%
Prior 7-Day Avg 1.78% | 2.01%
Calls: 1.60% | 1.99%
Puts: 1.95% | 2.03%
Current vs 7-Day Avg +29.53% | -11.81%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 365% vs prior. Above-average activity with volume up 88% vs prior. P/C ratio rising 36% - increased hedging/bearish positioning.

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 NEUTRAL
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
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
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 475 of results (avg 3.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Dec 1813.7013.80$13.750.7%6920.531.6K
$175.00Dec 1821.4021.60$21.500.9%330.685.2K
$182.50Nov 1310.0510.15$10.101.0%3140.634
$187.50Nov 94.955.00$4.971.0%1.4K0.51281
$186.00Dec 1814.7514.90$14.831.0%1150.552.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 614.9515.00$14.980.3%2.8K0.936.5K
$207.50Nov 619.8019.90$19.850.5%8831.006.8K
$205.00Nov 1318.3518.45$18.400.5%1.7K0.8413.5K
$205.00Nov 617.3517.45$17.400.6%4.4K0.9410.3K
$210.00Nov 2024.5524.70$24.630.6%1.2K0.7938.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.43, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 60.140.15$0.156.7%22.3K0.0411.5K
$207.50Nov 60.090.10$0.1010.0%27.9K0.0330.3K
$210.00Nov 60.060.07$0.0714.3%37.6K0.0237.6K
$200.00Nov 60.370.39$0.385.3%43.5K0.093.8K
$210.00Nov 90.140.15$0.156.7%3.2K0.033.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 60.280.30$0.296.9%12.2K0.0617.2K
$175.00Nov 60.560.58$0.573.5%20.0K0.1113.8K
$165.00Nov 60.170.18$0.185.6%6.6K0.037.2K
$160.00Nov 60.110.12$0.128.3%7.6K0.025.1K
$155.00Nov 60.070.08$0.0812.5%4.2K0.018.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 632.1533.10$32.632.9%280.9966
$160.00Nov 627.3028.20$27.753.2%120.9832
$155.00Nov 929.2034.20$31.7015.8%--0.9711
$165.00Nov 622.3023.40$22.854.8%1800.9742
$160.00Nov 924.5029.15$26.8317.3%--0.9624
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 619.8019.90$19.850.5%8831.006.8K
$210.00Nov 622.1522.50$22.331.6%1.6K1.008.1K
$212.50Nov 624.6025.10$24.852.0%2411.003.3K
$215.00Nov 627.1027.45$27.281.3%1.2K1.005.5K
$217.50Nov 629.6030.00$29.801.3%7831.002.3K

Most actively traded options today. High liquidity = easy entry/exit. 525 active (total vol 1.1M, top 49.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 60.370.39$0.385.3%43.5K0.093.8K
$195.00Nov 61.081.10$1.091.8%42.1K0.211.0K
$210.00Nov 60.060.07$0.0714.3%37.6K0.0237.6K
$220.00Nov 60.010.03$0.02100.0%37.3K0.0161.9K
$212.50Nov 60.040.05$0.0520.0%36.6K0.0141.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 64.854.95$4.902.0%49.9K0.5917.3K
$185.00Nov 62.562.59$2.581.2%45.1K0.3917.5K
$180.00Nov 61.231.25$1.241.6%29.1K0.2210.8K
$187.50Nov 63.553.65$3.602.8%25.5K0.493.5K
$175.00Nov 60.560.58$0.573.5%20.0K0.1113.8K

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 47.9%, max 76.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Nov 6Dec 1893.4%52.8%76.7%3.1K23.7K
$185.00Nov 6Dec 1888.3%51.6%71.3%4.1K5.0K
$190.00Nov 6Dec 1884.8%53.9%57.4%26.7K48.7K
$195.00Nov 6Dec 1881.7%52.7%55.0%43.7K5.3K
$182.50Nov 6Nov 1890.8%69.7%30.3%650135
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Nov 6Dec 1893.3%52.8%76.5%42.8K58.2K
$185.00Nov 6Dec 1888.2%51.6%70.9%54.7K42.2K
$190.00Nov 6Dec 1884.7%53.8%57.4%58.1K63.1K
$195.00Nov 6Dec 1881.7%52.7%55.0%13.6K37.9K
$182.50Nov 6Nov 1890.6%69.7%30.1%12.7K4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 5.76, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$170.00Nov 18$3.13$1.87$3.1382%0.60$168.13
$158.00$160.00Dec 18$1.22$0.78$1.2282%0.64$159.22
$170.00$172.50Nov 18$1.52$0.98$1.5277%0.64$171.52
$175.00$180.00Dec 11$2.95$2.05$2.9568%0.69$177.95
$177.50$180.00Nov 18$1.37$1.13$1.3768%0.82$178.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$197.50Nov 16$0.37$2.13$0.3774%5.76$199.63
$225.00$222.50Nov 9$1.50$1.00$1.50100%0.67$223.50
$217.50$215.00Nov 16$1.38$1.12$1.3894%0.81$216.12
$220.00$219.00Dec 18$0.15$0.85$0.1581%5.67$219.85
$215.00$212.50Nov 18$1.60$0.90$1.6086%0.56$213.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 221 found (best R:R 1.21, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$192.50$195.00Nov 6$0.67$0.67$1.8370%0.37$193.17
$190.00$192.50Nov 6$0.93$0.93$1.5759%0.59$190.93
$210.00$212.50Nov 18$0.49$0.49$2.0181%0.24$210.49
$192.50$195.00Nov 9$0.81$0.81$1.6965%0.48$193.31
$190.00$192.50Nov 9$1.02$1.02$1.4857%0.69$191.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$187.50$185.00Nov 18$1.37$1.37$1.1352%1.21$186.13
$177.50$175.00Nov 18$0.85$0.85$1.6568%0.52$176.65
$170.00$165.00Dec 4$1.18$1.18$3.8274%0.31$168.82
$175.00$170.00Nov 27$1.38$1.38$3.6270%0.38$173.62
$165.00$160.00Dec 4$0.95$0.95$4.0579%0.23$164.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.04, cheapest $1.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Nov 6Nov 9$1.0588.3%61.0%
$187.50Nov 6Nov 9$1.0786.4%59.7%
$190.00Nov 6Nov 9$1.0684.8%59.4%
$192.50Nov 6Nov 9$0.9783.1%58.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Nov 6Nov 9$1.0588.2%61.0%
$187.50Nov 6Nov 9$1.1086.2%59.7%
$190.00Nov 6Nov 9$1.0384.7%59.4%
$192.50Nov 6Nov 9$0.9583.1%58.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 4.00% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.50Nov 6$3.90$3.60$7.50$180.00$195.004.00%
$190.00Nov 6$2.69$4.90$7.59$182.41$197.594.04%
$185.00Nov 6$5.35$2.58$7.93$177.07$192.934.22%
$192.50Nov 6$1.76$6.48$8.24$184.26$200.744.39%
$182.50Nov 6$7.10$1.81$8.91$173.59$191.414.75%
$195.00Nov 6$1.09$8.32$9.41$185.59$204.415.01%
$187.50Nov 9$4.97$4.70$9.67$177.83$197.175.15%
$190.00Nov 9$3.75$5.93$9.68$180.32$199.685.16%
$185.00Nov 9$6.40$3.63$10.03$174.97$195.035.34%
$192.50Nov 9$2.73$7.43$10.16$182.34$202.665.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.51% of stock, avg 6.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$175.00Nov 6$0.38$0.57$0.95$174.05$200.95
$197.50$175.00Nov 6$0.65$0.57$1.22$173.78$198.72
$200.00$170.00Nov 9$0.86$0.69$1.55$168.45$201.55
$195.00$175.00Nov 6$1.09$0.57$1.66$173.34$196.66
$200.00$180.00Nov 6$0.38$1.24$1.62$178.38$201.62
$197.50$180.00Nov 6$0.65$1.24$1.89$178.11$199.39
$200.00$175.00Nov 9$0.86$1.18$2.04$172.96$202.04
$197.50$170.00Nov 9$1.31$0.69$2.00$168.00$199.50
$195.00$180.00Nov 6$1.09$1.24$2.33$177.67$197.33
$197.50$175.00Nov 9$1.31$1.18$2.49$172.51$199.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 1.16, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/178210/212Nov 18$1.34$1.1648%1.16$176.16$211.34
175/178200/202Nov 18$1.65$0.8535%1.94$175.85$201.65
175/178208/210Nov 18$1.38$1.1245%1.23$176.12$208.88
175/178212/215Nov 18$1.21$1.2951%0.94$176.29$213.71
165/168210/212Nov 18$0.96$1.5460%0.62$166.54$210.96
175/178202/205Nov 18$1.50$1.0039%1.50$176.00$204.00
160/162210/212Nov 18$0.84$1.6665%0.51$161.66$210.84
162/165210/212Nov 18$0.89$1.6163%0.55$164.11$210.89
170/172210/212Nov 18$1.09$1.4155%0.77$171.41$211.09
165/168200/202Nov 18$1.27$1.2347%1.03$166.23$201.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 285 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Nov 9$0.08$4.9224%61.50
$170.00$175.00$180.00Nov 6$0.26$4.7416%18.23
$180.00$185.00$190.00Nov 27$0.24$4.7614%19.83
$185.00$190.00$195.00Dec 11$0.21$4.7912%22.81
$160.00$165.00$170.00Nov 27$0.12$4.889%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Dec 11$0.19$4.8112%25.32
$190.00$195.00$200.00Nov 27$0.28$4.7214%16.86
$210.00$215.00$220.00Dec 4$0.15$4.859%32.33
$200.00$205.00$210.00Dec 4$0.22$4.7812%21.73
$185.00$187.50$190.00Nov 11$0.10$2.4013%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-0.55, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Nov 9-$2.90$2.10
$195.00$197.501:2Nov 6-$0.21$2.29
$192.50$195.001:2Nov 6-$0.42$2.08
$197.50$200.001:2Nov 6-$0.11$2.39
$202.50$205.001:2Nov 9-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Nov 9-$0.55$4.45
$180.00$175.001:2Nov 9-$0.27$4.73
$175.00$170.001:2Nov 9-$0.20$4.80
$175.00$170.001:2Nov 6-$0.01$4.99
$175.00$170.001:2Nov 11-$0.58$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 7.03%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$189.00Dec 18$13.200.520.7%7.03%7.72%1155.1K
$188.00Dec 18$13.700.530.1%7.30%7.45%6921.6K
$190.00Dec 18$12.650.511.2%6.74%7.96%2.4K47.5K
$191.00Dec 18$12.200.491.8%6.50%8.25%2381.6K
$192.00Dec 18$11.700.482.3%6.23%8.52%9271.2K
$193.00Dec 18$11.250.472.8%5.99%8.81%1641.6K
$194.00Dec 18$10.800.463.4%5.75%9.10%24612.7K
$195.00Dec 18$10.350.453.9%5.51%9.40%1.6K4.2K
$200.00Dec 18$8.300.396.5%4.42%10.97%4.5K49.2K
$190.00Dec 11$11.800.501.2%6.29%7.51%2164

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 943,475
Total Puts 668,701
Put/Call Ratio 0.71
Net Difference 274,774

Prior's Put/Call Breakdown

Total Calls 563,963
Total Puts 293,000
Put/Call Ratio 0.52
Net Difference 270,963

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