Tour v536
NVDA
NVIDIA CORP
$186.07 -7.03%
(11/5 11:00) ◀
|
Thursday, November 5, 2026 (12:00pm)
January 2026
|
▶ (11/5 13:00)
◀ 11/5 12:00 ▶

Option Volume

Detail
ℹ
Current (11/05 12:00pm) 2,859,434
Calls: 1,639,136 (57%)
Puts: 1,220,298 (43%)
Prior (11/04) 1,805,673
Calls: 1,020,127 (56%)
Puts: 785,546 (44%)
Current vs Prior +58.36%
Calls: +60.68% (Calls)
Puts: +55.34% (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 +15.26%
Calls: +13.89%
Puts: +17.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 12:00pm) $1.85B
Calls: $829.22M (45%)
Puts: $1.02B (55%)
Prior (11/04) $512.10M
Calls: $325.06M (63%)
Puts: $187.04M (37%)
Current vs Prior +261.12%
Calls: +155.10%
Puts: +445.38%
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 +109.19%
Calls: +62.40%
Puts: +173.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:00pm) 0.74
Prior (11/04) 0.77
Current vs Prior -3.32%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +3.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 12:00pm) 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 4.81% | 6.25%4.81% | 8.51%9.15% | 15.12%
Prior 4.00% | 4.71%4.00% | 6.26%6.86% | 13.65%
Current vs Prior +20.39% | +32.72%+20.39% | +35.96%+33.48% | +10.77%
Prior 7-Day Avg 3.11% | 4.13%3.39% | 5.75%8.58% | 12.96%
Current vs 7-Day Avg +54.89% | +51.38%+41.98% | +47.90%+6.69% | +16.66%
Prior 7-Day Eod 4.00% | 4.71%4.00% | 6.29%6.78% | 13.67%
Current vs 7-Day Eod +20.39% | +32.72%+20.33% | +35.34%+35.08% | +10.58%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.24% | 2.15%
Calls: 2.25% | 1.72%
Puts: 2.22% | 2.57%
Prior 1.50% | 2.13%
Calls: 1.79% | 3.13%
Puts: 1.20% | 1.13%
Current vs Prior +49.33% | +0.94%
Prior 7-Day Avg 1.78% | 2.01%
Calls: 1.60% | 1.99%
Puts: 1.95% | 2.03%
Current vs 7-Day Avg +26.15% | +7.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 261% vs prior. Dollar volume significantly above 7-day average (109% higher). Above-average activity with volume up 58% 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 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
12:00BEARISHBULLISHBULLISH
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 465 of results (avg 3.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 62.122.13$2.130.5%57.0K0.351.2K
$185.00Nov 137.958.00$7.980.6%3.8K0.5498
$186.00Dec 1814.1514.25$14.200.7%3260.532.3K
$187.00Dec 1813.6013.70$13.650.7%9070.531.7K
$187.50Nov 136.606.65$6.630.8%2.5K0.4972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 618.9519.00$18.980.3%6.0K1.0010.3K
$202.50Nov 616.5016.55$16.520.3%3.3K0.946.5K
$200.00Nov 614.1014.15$14.130.4%15.5K0.9222.4K
$207.50Nov 621.4021.50$21.450.5%1.5K1.006.8K
$205.00Nov 1319.9020.00$19.950.5%2.4K0.8513.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.44, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 60.150.17$0.1612.5%23.6K0.045.0K
$205.00Nov 60.090.10$0.1010.0%29.5K0.0311.5K
$207.50Nov 60.070.08$0.0812.5%35.3K0.0230.3K
$200.00Nov 60.260.27$0.273.7%59.5K0.073.8K
$210.00Nov 60.050.06$0.0616.7%43.2K0.0137.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 60.070.08$0.0812.5%15.1K0.025.1K
$165.00Nov 60.160.18$0.1711.8%16.9K0.037.2K
$170.00Nov 60.350.36$0.362.8%24.9K0.0717.2K
$175.00Nov 60.750.78$0.773.9%40.7K0.1413.8K
$165.00Nov 90.580.60$0.593.4%1.9K0.08882

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 635.1037.25$36.175.9%2.0K1.0057
$155.00Nov 630.6032.30$31.455.4%3170.9966
$160.00Nov 625.7027.30$26.506.0%5600.9832
$150.00Nov 935.4038.20$36.807.6%170.988
$165.00Nov 620.8522.05$21.455.6%5010.9742
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 618.9519.00$18.980.3%6.0K1.0010.3K
$207.50Nov 621.4021.50$21.450.5%1.5K1.006.8K
$210.00Nov 623.7524.10$23.931.5%2.9K1.008.1K
$212.50Nov 626.2026.70$26.451.9%2991.003.3K
$215.00Nov 628.7029.05$28.881.2%1.4K1.005.5K

Most actively traded options today. High liquidity = easy entry/exit. 537 active (total vol 1.9M, top 63.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 60.800.82$0.812.5%63.6K0.171.0K
$200.00Nov 60.260.27$0.273.7%59.5K0.073.8K
$200.00Nov 205.005.10$5.052.0%57.8K0.3231.0K
$190.00Nov 62.122.13$2.130.5%57.0K0.351.2K
$212.50Nov 60.030.05$0.0450.0%44.3K0.0141.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 63.253.35$3.303.0%63.1K0.4517.5K
$190.00Nov 65.906.05$5.982.5%52.9K0.6517.3K
$180.00Nov 61.641.66$1.651.2%50.0K0.2610.8K
$175.00Nov 60.750.78$0.773.9%40.7K0.1413.8K
$187.50Nov 64.454.55$4.502.2%30.6K0.553.5K

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 49.7%, max 78.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Nov 6Dec 1896.0%54.0%78.0%5.6K23.7K
$185.00Nov 6Dec 1891.5%52.8%73.2%19.5K5.0K
$190.00Nov 6Dec 1888.6%54.9%61.3%60.3K48.7K
$195.00Nov 6Dec 1885.3%53.8%58.4%66.1K5.3K
$182.50Nov 6Nov 1893.6%72.8%28.5%3.9K135
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Nov 6Dec 1896.0%54.1%77.6%64.9K58.2K
$185.00Nov 6Dec 1890.9%52.8%72.1%73.3K42.2K
$190.00Nov 6Dec 1888.8%54.9%61.7%65.1K63.1K
$195.00Nov 6Dec 1885.4%53.8%58.6%14.8K37.9K
$182.50Nov 6Nov 1893.6%72.8%28.5%24.6K4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 1.12, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$175.00Nov 18$1.33$1.17$1.3372%0.88$173.83
$185.00$190.00Dec 11$2.35$2.65$2.3554%1.13$187.35
$190.00$192.50Nov 18$0.93$1.57$0.9346%1.69$190.93
$177.50$180.00Nov 18$1.45$1.05$1.4565%0.72$178.95
$174.00$175.00Dec 18$0.53$0.47$0.5367%0.89$174.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$202.50$200.00Nov 18$1.18$1.32$1.1872%1.12$201.32
$207.50$205.00Nov 16$1.65$0.85$1.6586%0.52$205.85
$207.50$205.00Nov 18$1.53$0.97$1.5378%0.63$205.97
$221.00$220.00Dec 18$0.52$0.48$0.5282%0.92$220.48
$200.00$197.50Nov 16$1.57$0.93$1.5776%0.59$198.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 224 found (best R:R 0.38, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$197.50Nov 16$0.85$0.85$1.6566%0.52$195.85
$192.50$195.00Nov 18$1.10$1.10$1.4057%0.79$193.60
$190.00$192.50Nov 6$0.78$0.78$1.7265%0.45$190.78
$192.50$195.00Nov 6$0.54$0.54$1.9675%0.28$193.04
$207.50$210.00Nov 18$0.54$0.54$1.9678%0.28$208.04
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Dec 11$1.38$1.38$3.6272%0.38$168.62
$180.00$175.00Dec 4$1.88$1.88$3.1261%0.60$178.12
$177.50$175.00Nov 18$0.92$0.92$1.5865%0.58$176.58
$170.00$165.00Dec 4$1.30$1.30$3.7072%0.35$168.70
$155.00$150.00Dec 11$0.77$0.77$4.2384%0.18$154.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.61, cheapest $1.35)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Nov 6Nov 9$1.3591.5%65.0%
$182.50Nov 6Nov 11$2.5593.6%67.6%
$187.50Nov 6Nov 9$1.3590.9%65.4%
$190.00Nov 6Nov 9$1.2788.6%64.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Nov 6Nov 11$2.4593.6%67.6%
$185.00Nov 6Nov 9$1.3390.9%65.0%
$187.50Nov 6Nov 9$1.3390.9%65.4%
$190.00Nov 6Nov 9$1.2288.8%64.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 4.11% of stock, avg 11.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.50Nov 6$3.15$4.50$7.65$179.85$195.154.11%
$185.00Nov 6$4.45$3.30$7.75$177.25$192.754.17%
$190.00Nov 6$2.13$5.98$8.11$181.89$198.114.36%
$182.50Nov 6$6.00$2.37$8.37$174.13$190.874.50%
$192.50Nov 6$1.35$7.68$9.03$183.47$201.534.85%
$180.00Nov 6$7.80$1.65$9.45$170.55$189.455.08%
$187.50Nov 9$4.50$5.83$10.33$177.17$197.835.55%
$185.00Nov 9$5.80$4.63$10.43$174.57$195.435.61%
$195.00Nov 6$0.81$9.68$10.49$184.51$205.495.64%
$190.00Nov 9$3.40$7.20$10.60$179.40$200.605.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.45% of stock, avg 6.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$170.00Nov 6$0.47$0.36$0.83$169.17$198.33
$197.50$175.00Nov 6$0.47$0.77$1.24$173.76$198.74
$195.00$170.00Nov 6$0.81$0.36$1.17$168.83$196.17
$195.00$175.00Nov 6$0.81$0.77$1.58$173.42$196.58
$197.50$165.00Nov 9$1.20$0.59$1.79$163.21$199.29
$192.50$170.00Nov 6$1.35$0.36$1.71$168.29$194.21
$197.50$170.00Nov 9$1.20$0.95$2.15$167.85$199.65
$192.50$175.00Nov 6$1.35$0.77$2.12$172.88$194.62
$197.50$180.00Nov 6$0.47$1.65$2.12$177.88$199.62
$195.00$180.00Nov 6$0.81$1.65$2.46$177.54$197.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 1.40, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/178208/210Nov 18$1.46$1.0444%1.40$176.04$208.96
175/178198/200Nov 18$1.77$0.7330%2.42$175.73$199.27
175/178202/205Nov 18$1.57$0.9337%1.69$175.93$204.07
175/178210/212Nov 18$1.33$1.1747%1.14$176.17$211.33
170/172208/210Nov 18$1.24$1.2650%0.98$171.26$208.74
175/178205/208Nov 18$1.48$1.0241%1.45$176.02$206.48
168/170208/210Nov 18$1.14$1.3654%0.84$168.86$208.64
160/162208/210Nov 18$0.95$1.5561%0.61$161.55$208.45
170/172198/200Nov 18$1.55$0.9537%1.63$170.95$199.05
168/170198/200Nov 18$1.45$1.0540%1.38$168.55$198.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 314 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 11$0.06$4.9413%82.33
$170.00$175.00$180.00Dec 4$0.07$4.9312%70.43
$180.00$185.00$190.00Nov 27$0.17$4.8314%28.41
$160.00$165.00$170.00Dec 11$0.07$4.939%70.43
$165.00$170.00$175.00Nov 27$0.17$4.8311%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Dec 11$0.07$4.9312%70.43
$210.00$215.00$220.00Dec 11$0.08$4.929%61.50
$200.00$205.00$210.00Dec 4$0.18$4.8212%26.78
$165.00$170.00$175.00Dec 4$0.17$4.8310%28.41
$150.00$155.00$160.00Dec 11$0.08$4.927%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-0.97, 146 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Nov 9-$2.62$2.38
$175.00$180.001:2Nov 6-$3.72$1.28
$192.50$195.001:2Nov 6-$0.27$2.23
$195.00$197.501:2Nov 6-$0.13$2.37
$190.00$192.501:2Nov 6-$0.57$1.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Nov 9-$0.97$4.03
$180.00$175.001:2Nov 9-$0.46$4.54
$175.00$170.001:2Nov 9-$0.27$4.73
$170.00$165.001:2Nov 9-$0.23$4.77
$175.00$170.001:2Nov 11-$0.83$4.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 7.31%, avg 2.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.00Dec 18$13.600.530.5%7.31%7.81%9071.7K
$188.00Dec 18$13.100.511.0%7.04%8.08%1.1K1.6K
$189.00Dec 18$12.600.501.6%6.77%8.35%2715.1K
$190.00Dec 18$12.150.492.1%6.53%8.64%3.3K47.5K
$191.00Dec 18$11.650.482.6%6.26%8.91%4711.6K
$192.00Dec 18$11.200.473.2%6.02%9.21%1.2K1.2K
$193.00Dec 18$10.750.463.7%5.78%9.50%2921.6K
$194.00Dec 18$10.300.454.3%5.54%9.80%45212.7K
$195.00Dec 18$9.900.434.8%5.32%10.12%2.5K4.2K
$200.00Dec 18$7.950.387.5%4.27%11.76%8.0K49.2K

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 1,639,136
Total Puts 1,220,298
Put/Call Ratio 0.74
Net Difference 418,838

Prior's Put/Call Breakdown

Total Calls 1,020,127
Total Puts 785,546
Put/Call Ratio 0.77
Net Difference 234,581

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