Tour v531
NVDA
NVIDIA CORP
$214.29 -3.17%
◀ 10/15 10:00 ▶

Option Volume

Detail
ℹ
Current (10/15 10:00am) 645,690
Calls: 379,850 (59%)
Puts: 265,840 (41%)
Prior (10/14) 366,033
Calls: 222,437 (61%)
Puts: 143,596 (39%)
Current vs Prior +76.40%
Calls: +70.77% (Calls)
Puts: +85.13% (Puts)
Prior 7-Day Total 19,586,957
Calls: 11,046,730 (56%)
Puts: 8,540,227 (44%)
Prior 7-Day Average 2,798,136
Calls: 1,578,104 (56%)
Puts: 1,220,032 (44%)
Current vs Prior 7-Day Avg -76.92%
Calls: -75.93%
Puts: -78.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:00am) $252.18M
Calls: $126.34M (50%)
Puts: $125.84M (50%)
Prior (10/14) $91.98M
Calls: $60.02M (65%)
Puts: $31.96M (35%)
Current vs Prior +174.18%
Calls: +110.49%
Puts: +293.79%
Prior 7-Day Total $6.96B
Calls: $4.73B (68%)
Puts: $2.23B (32%)
Prior 7-Day Average $994.37M
Calls: $675.91M (68%)
Puts: $318.45M (32%)
Current vs Prior 7-Day Avg -74.64%
Calls: -81.31%
Puts: -60.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:00am) 0.70
Prior (10/14) 0.65
Current vs Prior +8.41%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -10.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:00am) 15,758,701
Calls: 7,860,533 (50%)
Puts: 7,898,168 (50%)
Prior (10/14) 15,697,040
Calls: 7,921,335 (50%)
Puts: 7,775,705 (50%)
Current vs Prior +0.39%
Prior 7-Day Total 104,497,813
Calls: 54,731,402 (52%)
Puts: 49,766,411 (48%)
Prior 7-Day Average 14,928,259
Calls: 7,818,771 (52%)
Puts: 7,109,487 (48%)
Current vs Prior 7-Day Avg +5.56%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 3.20% | 3.90%3.20% | 5.39%3.20% | 11.56%
Prior 2.24% | 3.27%3.27% | 4.76%3.27% | 10.53%
Current vs Prior +42.88% | +19.04%-2.20% | +13.21%-2.20% | +9.83%
Prior 7-Day Avg 2.23% | 3.04%2.57% | 4.36%3.96% | 10.64%
Current vs 7-Day Avg +43.84% | +28.33%+24.37% | +23.64%-19.16% | +8.64%
Prior 7-Day Eod 2.24% | 3.27%3.34% | 5.10%3.34% | 10.86%
Current vs 7-Day Eod +42.88% | +19.04%-4.26% | +5.74%-4.26% | +6.45%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.48% | 1.21%
Calls: 1.31% | 1.09%
Puts: 1.65% | 1.32%
Prior 1.23% | 1.31%
Calls: 1.44% | 1.06%
Puts: 1.02% | 1.57%
Current vs Prior +20.33% | -7.63%
Prior 7-Day Avg 2.01% | 1.59%
Calls: 1.74% | 1.42%
Puts: 2.27% | 1.77%
Current vs 7-Day Avg -26.26% | -23.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 174% vs prior. Above-average activity with volume up 76% vs prior. Bullish P/C ratio of 0.70.

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 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
16:00BULLISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 383 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 2113.0513.10$13.080.4%190.8429
$202.50Oct 1912.4512.50$12.480.4%640.89387
$207.50Oct 198.158.20$8.180.6%350.78926
$200.00Oct 2115.2515.35$15.300.7%370.8827
$210.00Oct 217.157.20$7.180.7%1490.66614
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1911.0511.10$11.080.5%1810.882.1K
$222.50Oct 198.858.90$8.880.6%1220.822.5K
$220.00Oct 217.607.65$7.630.7%3040.693.9K
$227.50Oct 2113.6013.70$13.650.7%400.88707
$212.50Oct 192.652.67$2.660.8%2.3K0.41638

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Oct 160.100.11$0.119.1%5.0K0.0415.2K
$225.00Oct 160.200.21$0.214.8%10.3K0.0729.6K
$230.00Oct 160.060.07$0.0714.3%14.5K0.0263.0K
$222.50Oct 160.380.39$0.392.6%8.8K0.127.9K
$232.50Oct 190.080.09$0.0911.1%4830.032.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 160.250.26$0.263.8%2.2K0.078.4K
$197.50Oct 160.120.13$0.137.7%7980.032.6K
$205.00Oct 160.410.42$0.422.4%6.8K0.1130.1K
$200.00Oct 160.170.18$0.185.6%4.4K0.0435.2K
$207.50Oct 160.690.70$0.701.4%8.8K0.1711.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 1639.1540.45$39.803.3%10.992.4K
$180.00Oct 1634.1535.05$34.602.6%460.9963.3K
$175.00Oct 1937.5040.60$39.057.9%80.991
$185.00Oct 1629.1029.70$29.402.0%530.991.6K
$180.00Oct 1932.8035.50$34.157.9%20.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1615.6015.80$15.701.3%5471.0019.7K
$232.50Oct 1618.0518.40$18.231.9%3931.004.6K
$235.00Oct 1620.6020.80$20.701.0%1601.0010.1K
$237.50Oct 1623.1023.85$23.483.2%391.006.8K
$240.00Oct 1625.6025.80$25.700.8%2221.005.2K

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 509.2K, top 37.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Oct 160.030.04$0.0425.0%37.7K0.0149.5K
$237.50Oct 160.010.02$0.0250.0%37.5K0.0151.5K
$217.50Oct 161.371.39$1.381.4%28.6K0.331.5K
$220.00Oct 160.730.74$0.741.4%27.2K0.20100.4K
$215.00Oct 162.392.42$2.411.2%19.3K0.4720.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Oct 161.921.94$1.931.0%22.5K0.3915.9K
$215.00Oct 163.003.05$3.031.7%19.4K0.5327.3K
$210.00Oct 161.181.19$1.190.8%19.3K0.2628.6K
$217.50Oct 164.454.50$4.471.1%10.7K0.6719.4K
$207.50Oct 160.690.70$0.701.4%8.8K0.1711.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 42.5%, max 50.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Oct 16Oct 3059.3%39.6%49.9%2221.2K
$210.00Oct 16Nov 2757.3%38.5%48.7%3.9K16.3K
$212.50Oct 16Oct 3055.2%37.9%45.7%6.0K882
$215.00Oct 16Nov 2753.8%37.5%43.7%19.5K21.0K
$217.50Oct 16Oct 3052.5%38.5%36.3%28.8K1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Oct 16Oct 3059.6%39.6%50.7%9.0K12.3K
$210.00Oct 16Nov 2757.3%38.5%48.7%19.5K29.4K
$212.50Oct 16Oct 3055.2%37.9%45.7%22.8K16.6K
$215.00Oct 16Nov 2753.8%37.5%43.7%19.6K27.9K
$217.50Oct 16Oct 3052.5%38.5%36.3%10.9K20.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 1.00, avg 6.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$207.50Oct 26$1.34$1.16$1.3475%0.87$206.34
$212.50$215.00Oct 26$1.03$1.47$1.0356%1.43$213.53
$212.50$215.00Oct 28$1.17$1.33$1.1756%1.14$213.67
$245.00$250.00Nov 27$0.59$4.41$0.5916%7.47$245.59
$210.00$212.50Oct 28$1.43$1.07$1.4362%0.75$211.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$237.50Oct 26$1.25$1.25$1.2596%1.00$238.75
$232.50$230.00Oct 26$1.52$0.98$1.5291%0.64$230.98
$222.50$220.00Oct 26$1.41$1.09$1.4172%0.77$221.09
$225.00$222.50Oct 26$1.65$0.85$1.6578%0.52$223.35
$220.00$217.50Oct 28$1.36$1.14$1.3663%0.84$218.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 0.69, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$217.50$220.00Oct 26$1.02$1.02$1.4859%0.69$218.52
$215.00$220.00Nov 13$2.38$2.38$2.6249%0.91$217.38
$225.00$230.00Nov 6$1.33$1.33$3.6769%0.36$226.33
$217.50$220.00Oct 21$0.93$0.93$1.5760%0.59$218.43
$215.00$217.50Oct 28$1.23$1.23$1.2750%0.97$216.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$200.00Nov 20$1.55$1.55$3.4566%0.45$203.45
$212.50$210.00Oct 26$1.07$1.07$1.4356%0.75$211.43
$205.00$200.00Nov 27$1.57$1.57$3.4365%0.46$203.43
$200.00$195.00Nov 27$1.26$1.26$3.7471%0.34$198.74
$195.00$190.00Nov 20$0.95$0.95$4.0578%0.23$194.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.73, cheapest $0.73)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Oct 16Oct 19$0.7455.2%37.9%
$215.00Oct 16Oct 19$0.7753.8%37.8%
$217.50Oct 16Oct 19$0.7052.5%37.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Oct 16Oct 19$0.7355.2%37.8%
$215.00Oct 16Oct 19$0.7553.8%37.8%
$217.50Oct 16Oct 19$0.7152.5%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 2.54% of stock, avg 7.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$215.00Oct 16$2.41$3.03$5.44$209.56$220.442.54%
$212.50Oct 16$3.83$1.93$5.76$206.74$218.262.69%
$217.50Oct 16$1.38$4.47$5.85$211.65$223.352.73%
$210.00Oct 16$5.57$1.19$6.76$203.24$216.763.15%
$215.00Oct 19$3.18$3.78$6.96$208.04$221.963.25%
$220.00Oct 16$0.74$6.35$7.09$212.91$227.093.31%
$212.50Oct 19$4.57$2.66$7.23$205.27$219.733.37%
$217.50Oct 19$2.08$5.18$7.26$210.24$224.763.39%
$210.00Oct 19$6.28$1.85$8.13$201.87$218.133.79%
$220.00Oct 19$1.31$6.90$8.21$211.79$228.213.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.22% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$202.50Oct 16$0.21$0.26$0.47$202.03$225.47
$225.00$205.00Oct 16$0.21$0.42$0.63$204.37$225.63
$222.50$202.50Oct 16$0.39$0.26$0.65$201.85$223.15
$222.50$205.00Oct 16$0.39$0.42$0.81$204.19$223.31
$225.00$207.50Oct 16$0.21$0.70$0.91$206.59$225.91
$225.00$202.50Oct 19$0.47$0.57$1.04$201.46$226.04
$222.50$207.50Oct 16$0.39$0.70$1.09$206.41$223.59
$220.00$202.50Oct 16$0.74$0.26$1.00$201.50$221.00
$220.00$205.00Oct 16$0.74$0.42$1.16$203.84$221.16
$225.00$205.00Oct 19$0.47$0.86$1.33$203.67$226.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 0.29, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/198232/235Oct 28$0.56$1.9473%0.29$196.94$233.06
195/198222/225Oct 28$1.02$1.4854%0.69$196.48$223.52
195/198235/238Oct 26$0.37$2.1380%0.17$197.13$235.37
195/198228/230Oct 28$0.74$1.7665%0.42$196.76$228.24
195/198235/238Oct 28$0.46$2.0476%0.23$197.04$235.46
195/198220/222Oct 26$1.05$1.4552%0.72$196.45$221.05
200/202232/235Oct 28$0.71$1.7966%0.40$201.79$233.21
195/198230/232Oct 28$0.62$1.8869%0.33$196.88$230.62
195/198225/228Oct 26$0.73$1.7765%0.41$196.77$225.73
198/200228/230Oct 19$0.23$2.2785%0.10$199.77$227.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 317 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Nov 27$0.12$4.8810%40.67
$195.00$200.00$205.00Nov 6$0.24$4.7614%19.83
$190.00$195.00$200.00Nov 6$0.17$4.8310%28.41
$200.00$205.00$210.00Nov 20$0.25$4.7513%19.00
$185.00$190.00$195.00Nov 27$0.11$4.898%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 27$0.07$4.9312%70.43
$210.00$215.00$220.00Nov 27$0.25$4.7514%19.00
$212.50$215.00$217.50Oct 26$0.08$2.4214%30.25
$210.00$212.50$215.00Oct 28$0.07$2.4313%34.71
$215.00$217.50$220.00Oct 26$0.09$2.4114%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 243 found (best net $-0.35, 243 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$217.501:2Oct 16-$0.35$2.15
$217.50$220.001:2Oct 16-$0.10$2.40
$212.50$215.001:2Oct 16-$0.99$1.51
$220.00$222.501:2Oct 16-$0.04$2.46
$230.00$235.001:2Nov 6-$0.60$4.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$212.50$210.001:2Oct 16-$0.45$2.05
$215.00$212.501:2Oct 16-$0.83$1.67
$200.00$195.001:2Oct 21-$0.12$4.88
$210.00$207.501:2Oct 16-$0.21$2.29
$207.50$205.001:2Oct 16-$0.14$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.39%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Nov 27$11.550.510.3%5.39%5.72%21669
$220.00Nov 27$9.200.452.7%4.29%6.96%81530
$215.00Nov 20$11.100.520.3%5.18%5.51%1.7K12.1K
$225.00Nov 27$7.150.395.0%3.34%8.33%162816
$220.00Nov 20$8.700.452.7%4.06%6.72%1.9K18.7K
$225.00Nov 20$6.650.385.0%3.10%8.10%2.0K17.1K
$230.00Nov 27$5.550.327.3%2.59%9.92%6921.1K
$230.00Nov 20$5.000.317.3%2.33%9.66%2.1K63.9K
$235.00Nov 27$4.100.269.7%1.91%11.58%791.7K
$215.00Nov 13$8.800.510.3%4.11%4.44%628528

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 379,850
Total Puts 265,840
Put/Call Ratio 0.70
Net Difference 114,010

Prior's Put/Call Breakdown

Total Calls 222,437
Total Puts 143,596
Put/Call Ratio 0.65
Net Difference 78,841

Prior 7-Day Put/Call Summary

Total Calls 11,046,730
Total Puts 8,540,227
Average Put/Call Ratio 0.78
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