Tour v536
NVDA
NVIDIA CORP
$183.71 -8.20%
(11/5 10:35) ◀
|
Thursday, November 5, 2026 (11:00am)
January 2026
|
▶ (11/5 12:00)
◀ 11/5 11:00 ▶

Option Volume

Detail
ℹ
Current (11/05 11:00am) 2,050,610
Calls: 1,162,543 (57%)
Puts: 888,067 (43%)
Prior (11/04) 1,249,487
Calls: 741,133 (59%)
Puts: 508,354 (41%)
Current vs Prior +64.12%
Calls: +56.86% (Calls)
Puts: +74.69% (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 -17.34%
Calls: -19.22%
Puts: -14.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 11:00am) $1.33B
Calls: $494.62M (37%)
Puts: $831.78M (63%)
Prior (11/04) $337.81M
Calls: $208.87M (62%)
Puts: $128.94M (38%)
Current vs Prior +292.64%
Calls: +136.81%
Puts: +545.07%
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 +50.04%
Calls: -3.13%
Puts: +122.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:00am) 0.76
Prior (11/04) 0.69
Current vs Prior +11.37%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +5.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 11:00am) 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 5.43% | 7.61%5.43% | 9.01%9.62% | 15.42%
Prior 4.00% | 4.71%4.00% | 6.26%6.86% | 13.65%
Current vs Prior +35.97% | +61.59%+35.98% | +44.05%+40.36% | +12.99%
Prior 7-Day Avg 3.11% | 4.13%3.39% | 5.75%8.58% | 12.96%
Current vs 7-Day Avg +74.93% | +84.31%+60.35% | +56.71%+12.19% | +19.00%
Prior 7-Day Eod 4.00% | 4.71%4.00% | 6.29%6.78% | 13.67%
Current vs 7-Day Eod +35.97% | +61.59%+35.90% | +43.40%+42.04% | +12.80%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.50% | 1.77%
Calls: 1.98% | 1.92%
Puts: 1.01% | 1.63%
Prior 1.50% | 2.13%
Calls: 1.79% | 3.13%
Puts: 1.20% | 1.13%
Current vs Prior +0.00% | -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 -15.53% | -11.81%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($831.78M). Massive premium surge with dollar volume up 293% vs prior. Dollar volume significantly above 7-day average (50% higher). Above-average activity with volume up 64% vs prior.

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
11:00BEARISHBULLISHBULLISH
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 464 of results (avg 3.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Dec 1811.1011.20$11.150.9%2.7K0.4647.5K
$183.00Dec 1814.5514.70$14.631.0%960.542.6K
$184.00Dec 1814.0014.15$14.081.1%2320.532.7K
$185.00Dec 1813.5013.65$13.581.1%3980.524.8K
$186.00Dec 1813.0013.15$13.081.1%2550.512.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 623.7523.85$23.800.4%1.1K1.006.8K
$205.00Nov 1322.0022.10$22.050.5%1.9K0.8813.5K
$205.00Nov 621.2521.35$21.300.5%4.8K1.0010.3K
$202.50Nov 618.8018.90$18.850.5%2.9K0.946.5K
$210.00Nov 2028.0028.15$28.080.5%1.4K0.8238.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.43, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 60.060.07$0.0714.3%33.5K0.0230.3K
$202.50Nov 60.150.16$0.166.3%19.0K0.045.0K
$205.00Nov 60.100.11$0.119.1%24.7K0.0311.5K
$210.00Nov 60.050.06$0.0616.7%39.8K0.0137.6K
$200.00Nov 60.250.26$0.263.8%49.9K0.063.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 60.390.40$0.402.5%11.8K0.077.2K
$160.00Nov 60.220.24$0.238.7%9.5K0.045.1K
$155.00Nov 60.130.15$0.1414.3%7.7K0.028.3K
$170.00Nov 60.730.75$0.742.7%16.6K0.1217.2K
$160.00Nov 90.650.69$0.676.0%1.3K0.08906

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 632.9534.70$33.835.2%3240.9957
$155.00Nov 627.9529.85$28.906.6%1910.9866
$160.00Nov 623.1024.65$23.886.5%3620.9632
$150.00Nov 933.0035.25$34.136.6%10.968
$155.00Nov 927.8029.90$28.857.3%--0.9511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 621.2521.35$21.300.5%4.8K1.0010.3K
$207.50Nov 623.7523.85$23.800.4%1.1K1.006.8K
$210.00Nov 626.0526.70$26.382.5%1.7K1.008.1K
$212.50Nov 628.3529.30$28.833.3%2531.003.3K
$215.00Nov 631.2031.75$31.481.7%1.3K1.005.5K

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 1.4M, top 53.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 60.250.26$0.263.8%49.9K0.063.8K
$195.00Nov 60.680.69$0.691.4%48.2K0.141.0K
$212.50Nov 60.030.05$0.0450.0%41.6K0.0141.1K
$210.00Nov 60.050.06$0.0616.7%39.8K0.0137.6K
$220.00Nov 60.020.03$0.0333.3%39.8K0.0161.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 64.904.95$4.931.0%53.9K0.5417.5K
$190.00Nov 67.908.05$7.981.9%50.6K0.7217.3K
$180.00Nov 62.812.84$2.831.1%39.4K0.3610.8K
$175.00Nov 61.471.48$1.480.7%31.2K0.2213.8K
$187.50Nov 66.306.40$6.351.6%27.3K0.633.5K

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 64.4%, max 98.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Nov 6Dec 18110.8%55.8%98.6%1.2K5.3K
$180.00Nov 6Dec 18106.3%54.5%95.0%4.1K23.7K
$185.00Nov 6Dec 18101.6%56.5%79.9%10.5K5.0K
$190.00Nov 6Dec 1896.0%55.3%73.6%38.4K48.7K
$182.50Nov 6Nov 18103.8%75.6%37.3%2.1K135
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Nov 6Dec 18110.8%55.8%98.6%33.7K30.2K
$180.00Nov 6Dec 18106.3%54.5%95.2%53.4K58.2K
$185.00Nov 6Dec 18101.6%56.5%79.8%63.8K42.2K
$190.00Nov 6Dec 1896.0%55.4%73.3%59.1K63.1K
$182.50Nov 6Nov 18103.8%75.6%37.3%18.9K4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 3.17, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$158.00$160.00Dec 18$1.25$0.75$1.2579%0.60$159.25
$170.00$172.50Nov 16$1.58$0.92$1.5875%0.58$171.58
$190.00$192.50Nov 18$0.80$1.70$0.8043%2.13$190.80
$172.50$175.00Nov 18$1.47$1.03$1.4769%0.70$173.97
$170.00$175.00Dec 11$3.13$1.87$3.1369%0.60$173.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$192.50Nov 18$0.60$1.90$0.6065%3.17$194.40
$215.00$212.50Nov 16$1.50$1.00$1.5093%0.67$213.50
$220.00$217.50Nov 18$1.60$0.90$1.6090%0.56$218.40
$195.00$192.50Nov 16$1.22$1.28$1.2270%1.05$193.78
$217.00$216.00Dec 18$0.40$0.60$0.4081%1.50$216.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 219 found (best R:R 0.89, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$192.50$195.00Nov 18$1.18$1.18$1.3260%0.89$193.68
$192.50$195.00Nov 16$0.90$0.90$1.6065%0.56$193.40
$185.00$187.50Nov 13$1.27$1.27$1.2351%1.03$186.27
$187.50$190.00Nov 9$1.00$1.00$1.5060%0.67$188.50
$187.50$190.00Nov 6$0.87$0.87$1.6363%0.53$188.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Dec 11$0.97$0.97$4.0382%0.24$154.03
$182.50$180.00Nov 18$1.27$1.27$1.2355%1.03$181.23
$175.00$170.00Dec 11$1.75$1.75$3.2564%0.54$173.25
$170.00$165.00Nov 27$1.38$1.38$3.6270%0.38$168.62
$165.00$160.00Dec 4$1.17$1.17$3.8375%0.31$163.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.37, cheapest $1.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Nov 6Nov 9$1.23106.3%73.2%
$182.50Nov 6Nov 11$2.50103.8%71.8%
$185.00Nov 6Nov 9$1.20101.6%70.4%
$187.50Nov 6Nov 9$1.1698.6%68.4%
$177.50Nov 11Nov 13$0.8275.4%72.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Nov 6Nov 9$1.22106.3%73.4%
$182.50Nov 6Nov 11$2.45103.8%71.8%
$185.00Nov 6Nov 9$1.22101.6%70.4%
$187.50Nov 6Nov 9$1.1898.6%68.4%
$177.50Nov 11Nov 13$0.7375.3%72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 4.71% of stock, avg 11.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Nov 6$3.73$4.93$8.66$176.34$193.664.71%
$182.50Nov 6$5.05$3.80$8.85$173.65$191.354.82%
$187.50Nov 6$2.62$6.35$8.97$178.53$196.474.88%
$180.00Nov 6$6.60$2.83$9.43$170.57$189.435.13%
$190.00Nov 6$1.75$7.98$9.73$180.27$199.735.30%
$192.50Nov 6$1.12$9.82$10.94$181.56$203.445.96%
$185.00Nov 9$4.93$6.15$11.08$173.92$196.086.03%
$187.50Nov 9$3.78$7.53$11.31$176.19$198.816.16%
$175.00Nov 6$10.25$1.48$11.73$163.27$186.736.39%
$190.00Nov 9$2.78$9.00$11.78$178.22$201.786.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.59% of stock, avg 6.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$165.00Nov 6$0.69$0.40$1.09$163.91$196.09
$195.00$170.00Nov 6$0.69$0.74$1.43$168.57$196.43
$192.50$165.00Nov 6$1.12$0.40$1.52$163.48$194.02
$192.50$170.00Nov 6$1.12$0.74$1.86$168.14$194.36
$195.00$160.00Nov 9$1.37$0.67$2.04$157.96$197.04
$195.00$175.00Nov 6$0.69$1.48$2.17$172.83$197.17
$195.00$165.00Nov 9$1.37$1.03$2.40$162.60$197.40
$192.50$175.00Nov 6$1.12$1.48$2.60$172.40$195.10
$190.00$165.00Nov 6$1.75$0.40$2.15$162.85$192.15
$190.00$170.00Nov 6$1.75$0.74$2.49$167.51$192.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 1.34, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/172202/205Nov 18$1.43$1.0744%1.34$171.07$203.93
170/172208/210Nov 18$1.26$1.2450%1.02$171.24$208.76
165/168202/205Nov 18$1.25$1.2550%1.00$166.25$203.75
160/162202/205Nov 18$1.11$1.3955%0.80$161.39$203.61
165/168208/210Nov 18$1.08$1.4256%0.76$166.42$208.58
162/165202/205Nov 18$1.17$1.3352%0.88$163.83$203.67
160/162208/210Nov 18$0.94$1.5661%0.60$161.56$208.44
162/165208/210Nov 18$1.00$1.5059%0.67$164.00$208.50
170/172205/208Nov 18$1.28$1.2247%1.05$171.22$206.28
172/175202/205Nov 18$1.45$1.0540%1.38$173.55$203.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 305 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.06$4.9410%82.33
$170.00$175.00$180.00Nov 6$0.53$4.4724%8.43
$155.00$160.00$165.00Nov 13$0.08$4.928%61.50
$165.00$170.00$175.00Nov 27$0.17$4.8311%28.41
$170.00$175.00$180.00Nov 27$0.20$4.8012%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Dec 18$0.06$4.9410%82.33
$200.00$205.00$210.00Dec 4$0.10$4.9011%49.00
$200.00$205.00$210.00Dec 11$0.11$4.8911%44.45
$170.00$175.00$180.00Dec 11$0.17$4.8311%28.41
$170.00$175.00$180.00Nov 27$0.21$4.7912%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-2.97, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$170.001:2Nov 11-$2.97$12.03
$175.00$180.001:2Nov 6-$2.95$2.05
$180.00$185.001:2Nov 9-$2.03$2.97
$195.00$197.501:2Nov 6-$0.13$2.37
$192.50$195.001:2Nov 6-$0.26$2.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Nov 6-$0.13$4.87
$175.00$170.001:2Nov 6$0.00$5.00
$180.00$175.001:2Nov 9-$1.13$3.87
$175.00$170.001:2Nov 9-$0.65$4.35
$170.00$165.001:2Nov 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. 128 found (best yield 7.35%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Dec 18$13.500.520.7%7.35%8.05%3984.8K
$186.00Dec 18$13.000.511.2%7.08%8.32%2552.3K
$184.00Dec 18$14.000.530.2%7.62%7.78%2322.7K
$187.00Dec 18$12.450.501.8%6.78%8.57%6991.7K
$188.00Dec 18$12.000.492.3%6.53%8.87%8861.6K
$189.00Dec 18$11.550.472.9%6.29%9.17%1525.1K
$190.00Dec 18$11.100.463.4%6.04%9.47%2.7K47.5K
$191.00Dec 18$10.600.454.0%5.77%9.74%3141.6K
$192.00Dec 18$10.200.444.5%5.55%10.06%1.0K1.2K
$193.00Dec 18$9.750.435.1%5.31%10.36%2011.6K

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 1,162,543
Total Puts 888,067
Put/Call Ratio 0.76
Net Difference 274,476

Prior's Put/Call Breakdown

Total Calls 741,133
Total Puts 508,354
Put/Call Ratio 0.69
Net Difference 232,779

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