Tour v536
NVDA
NVIDIA CORP
$191.89 +5.67%
(11/5 18:44) ◀
|
Friday, November 6, 2026 (9:35am)
January 2026
|
▶ (11/6 09:40)
◀ 11/6 09:35 ▶

Option Volume

Detail
ℹ
Current (11/06 9:35am) 319,537
Calls: 232,247 (73%)
Puts: 87,290 (27%)
Prior (11/05) 180,557
Calls: 111,504 (62%)
Puts: 69,053 (38%)
Current vs Prior +76.97%
Calls: +108.29% (Calls)
Puts: +26.41% (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 -87.12%
Calls: -83.86%
Puts: -91.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 9:35am) $125.75M
Calls: $96.09M (76%)
Puts: $29.66M (24%)
Prior (11/05) $69.82M
Calls: $37.43M (54%)
Puts: $32.39M (46%)
Current vs Prior +80.11%
Calls: +156.74%
Puts: -8.42%
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 -85.78%
Calls: -81.18%
Puts: -92.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 9:35am) 0.38
Prior (11/05) 0.62
Current vs Prior -39.31%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -47.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 9:35am) 16,190,838
Calls: 8,145,894 (50%)
Puts: 8,044,944 (50%)
Prior (11/05) 15,640,542
Calls: 7,814,605 (50%)
Puts: 7,825,937 (50%)
Current vs Prior +3.52%
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 +5.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 3.20% | 5.02%3.20% | 3.69%7.95% | 14.37%
Prior 4.00% | 4.71%4.00% | 6.26%6.86% | 13.65%
Current vs Prior -19.91% | +6.56%-19.91% | -40.95%+15.90% | +5.31%
Prior 7-Day Avg 3.11% | 4.13%3.39% | 5.75%8.58% | 12.96%
Current vs 7-Day Avg +3.04% | +21.55%-5.55% | -35.77%-7.35% | +10.91%
Prior 7-Day Eod 4.00% | 4.71%4.89% | 9.35%10.08% | 15.94%
Current vs 7-Day Eod -19.91% | +6.56%-34.57% | -60.48%-21.14% | -9.84%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.28% | 1.61%
Calls: 1.44% | 0.96%
Puts: 1.13% | 2.27%
Prior 1.50% | 2.13%
Calls: 1.79% | 3.13%
Puts: 1.20% | 1.13%
Current vs Prior -14.67% | -24.41%
Prior 7-Day Avg 1.78% | 2.01%
Calls: 1.60% | 1.99%
Puts: 1.95% | 2.03%
Current vs 7-Day Avg -27.92% | -19.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($96.09M) vs puts ($29.66M). Elevated premium activity with dollar volume up 80% vs prior. Above-average activity with volume up 77% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (232,247 calls vs 87,290 puts).

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
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
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 423 of results (avg 3.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 1314.6014.65$14.630.3%1050.78564
$182.50Nov 1111.8011.85$11.830.4%850.76437
$182.50Nov 69.659.70$9.680.5%6900.923.0K
$187.50Nov 139.209.25$9.230.5%4380.631.3K
$205.00Nov 131.781.79$1.790.6%1.1K0.227.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 1314.7014.75$14.730.3%1290.7812.5K
$202.50Nov 1312.8012.85$12.830.4%50.722.0K
$212.50Nov 2023.1023.20$23.150.4%40.779.0K
$192.50Nov 2010.3010.35$10.330.5%780.483.0K
$197.50Nov 139.459.50$9.480.5%650.612.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.47, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 60.110.12$0.128.3%3.7K0.057.9K
$200.00Nov 60.230.24$0.244.2%25.3K0.1022.5K
$205.00Nov 60.060.07$0.0714.3%7.4K0.0313.2K
$197.50Nov 60.500.52$0.513.9%14.7K0.1910.9K
$207.50Nov 90.230.24$0.244.2%3140.072.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Nov 60.250.27$0.267.7%1.9K0.079.1K
$180.00Nov 60.150.17$0.1612.5%5.8K0.0413.5K
$185.00Nov 60.470.48$0.482.1%5.3K0.1315.5K
$175.00Nov 60.060.07$0.0714.3%2.0K0.0216.9K
$187.50Nov 60.850.89$0.874.6%3.6K0.215.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 4.45, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 130.000.29$0.14207.1%--999.0032
$155.00Nov 635.9539.30$37.638.9%--1.0041
$160.00Nov 630.9534.25$32.6010.1%161.0078
$165.00Nov 626.7528.95$27.857.9%221.00117
$170.00Nov 621.3022.25$21.784.4%481.00582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Nov 631.5035.05$33.2810.7%--1.0059
$230.00Nov 636.1539.65$37.909.2%--1.0017
$217.50Nov 625.1526.55$25.855.4%260.99360
$220.00Nov 626.6529.05$27.858.6%50.99445
$215.00Nov 622.7023.30$23.002.6%180.99518

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 266.4K, top 26.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 61.071.09$1.081.9%26.7K0.3317.1K
$200.00Nov 60.230.24$0.244.2%25.3K0.1022.5K
$192.50Nov 62.052.08$2.071.4%20.7K0.509.9K
$197.50Nov 60.500.52$0.513.9%14.7K0.1910.9K
$190.00Nov 63.453.50$3.481.4%8.7K0.6614.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 61.541.58$1.562.6%8.3K0.3411.8K
$180.00Nov 60.150.17$0.1612.5%5.8K0.0413.5K
$185.00Nov 60.470.48$0.482.1%5.3K0.1315.5K
$187.50Nov 60.850.89$0.874.6%3.6K0.215.4K
$192.50Nov 62.642.67$2.661.1%2.3K0.505.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 87.3%, max 128.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 18116.2%50.8%128.8%9.1K63.3K
$195.00Nov 6Dec 18109.0%52.8%106.4%26.9K22.3K
$192.50Nov 6Nov 20112.1%66.1%69.5%21.0K11.2K
$187.50Nov 6Nov 18120.2%71.5%68.1%3.0K6.6K
$197.50Nov 6Nov 20107.8%66.2%62.9%14.9K11.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 18115.5%50.8%127.4%8.7K54.5K
$195.00Nov 6Dec 18109.7%52.8%107.7%1.1K36.1K
$192.50Nov 6Nov 20112.8%66.1%70.6%2.4K8.6K
$187.50Nov 6Nov 18120.2%71.5%68.1%3.6K5.8K
$197.50Nov 6Nov 20108.4%66.2%63.7%3647.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 332 found (best R:R 1.55, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$177.50$180.00Nov 16$0.98$1.52$0.9879%1.55$178.48
$170.00$175.00Dec 11$3.18$1.82$3.1878%0.57$173.18
$172.50$175.00Nov 18$1.50$1.00$1.5080%0.67$174.00
$180.00$182.50Nov 18$1.37$1.13$1.3771%0.82$181.37
$177.50$180.00Nov 18$1.52$0.98$1.5274%0.64$179.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$207.50Nov 16$1.25$1.25$1.2584%1.00$208.75
$205.00$202.50Nov 16$1.10$1.40$1.1076%1.27$203.90
$220.00$217.50Nov 18$1.48$1.02$1.4886%0.69$218.52
$221.00$220.00Dec 18$0.38$0.62$0.3878%1.63$220.62
$200.00$197.50Nov 18$1.08$1.42$1.0860%1.31$198.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 233 found (best R:R 0.46, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$212.50Nov 18$0.64$0.64$1.8675%0.34$210.64
$202.50$205.00Nov 18$0.92$0.92$1.5864%0.58$203.42
$197.50$200.00Nov 18$1.12$1.12$1.3856%0.81$198.62
$205.00$207.50Nov 16$0.56$0.56$1.9476%0.29$205.56
$195.00$197.50Nov 16$1.10$1.10$1.4054%0.79$196.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Dec 11$1.57$1.57$3.4368%0.46$178.43
$175.00$170.00Nov 27$1.15$1.15$3.8576%0.30$173.85
$185.00$180.00Dec 11$1.80$1.80$3.2062%0.56$183.20
$180.00$175.00Dec 4$1.47$1.47$3.5369%0.42$178.53
$190.00$185.00Dec 11$2.10$2.10$2.9056%0.72$187.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.70, cheapest $1.75)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 6Nov 9$1.75116.2%57.8%
$192.50Nov 6Nov 9$1.78112.1%57.7%
$195.00Nov 6Nov 9$1.62109.0%56.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 6Nov 9$1.72115.5%57.8%
$192.50Nov 6Nov 9$1.74112.8%57.7%
$195.00Nov 6Nov 9$1.60109.7%56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 2.46% of stock, avg 10.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Nov 6$2.07$2.66$4.73$187.77$197.232.46%
$190.00Nov 6$3.48$1.56$5.04$184.96$195.042.63%
$195.00Nov 6$1.08$4.15$5.23$189.77$200.232.73%
$187.50Nov 6$5.30$0.87$6.17$181.33$193.673.22%
$197.50Nov 6$0.51$6.08$6.59$190.91$204.093.43%
$185.00Nov 6$7.40$0.48$7.88$177.12$192.884.11%
$192.50Nov 9$3.85$4.40$8.25$184.25$200.754.30%
$195.00Nov 9$2.70$5.75$8.45$186.55$203.454.40%
$200.00Nov 6$0.24$8.27$8.51$191.49$208.514.43%
$190.00Nov 9$5.23$3.28$8.51$181.49$198.514.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.20% of stock, avg 5.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$182.50Nov 6$0.12$0.26$0.38$182.12$202.88
$200.00$182.50Nov 6$0.24$0.26$0.50$182.00$200.50
$202.50$185.00Nov 6$0.12$0.48$0.60$184.40$203.10
$200.00$185.00Nov 6$0.24$0.48$0.72$184.28$200.72
$197.50$182.50Nov 6$0.51$0.26$0.77$181.73$198.27
$197.50$185.00Nov 6$0.51$0.48$0.99$184.01$198.49
$202.50$187.50Nov 6$0.12$0.87$0.99$186.51$203.49
$200.00$187.50Nov 6$0.24$0.87$1.11$186.39$201.11
$197.50$187.50Nov 6$0.51$0.87$1.38$186.12$198.88
$205.00$182.50Nov 9$0.42$1.25$1.67$180.83$206.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 387 found (best R:R 0.68, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
162/165210/212Nov 18$1.01$1.4962%0.68$163.99$211.01
165/166212/213Dec 18$0.53$0.4749%1.13$165.47$212.53
168/170210/212Nov 18$1.09$1.4157%0.77$168.91$211.09
167/168212/213Dec 18$0.53$0.4748%1.13$167.47$212.53
155/156212/213Dec 18$0.44$0.5656%0.79$155.56$212.44
172/175210/212Nov 18$1.19$1.3152%0.91$173.81$211.19
165/166214/215Dec 18$0.48$0.5251%0.92$165.52$214.48
164/165212/213Dec 18$0.49$0.5150%0.96$164.51$212.49
160/162210/212Nov 18$0.91$1.5963%0.57$161.59$210.91
166/167212/213Dec 18$0.50$0.5048%1.00$166.50$212.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Dec 4$0.07$4.9310%70.43
$200.00$205.00$210.00Dec 11$0.20$4.8012%24.00
$175.00$180.00$185.00Dec 4$0.21$4.7912%22.81
$170.00$175.00$180.00Nov 6$0.07$4.936%70.43
$210.00$215.00$220.00Dec 11$0.20$4.8010%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Dec 11$0.09$4.9112%54.56
$205.00$210.00$215.00Dec 4$0.12$4.8812%40.67
$200.00$205.00$210.00Nov 27$0.24$4.7614%19.83
$195.00$200.00$205.00Dec 4$0.26$4.7413%18.23
$190.00$192.50$195.00Nov 11$0.10$2.4014%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. 190 found (best net $-0.09, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$195.001:2Nov 6-$0.09$2.41
$190.00$192.501:2Nov 6-$0.66$1.84
$187.50$190.001:2Nov 6-$1.66$0.84
$200.00$202.501:2Nov 9-$0.25$2.25
$202.50$205.001:2Nov 9-$0.14$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$190.001:2Nov 6-$0.46$2.04
$190.00$187.501:2Nov 6-$0.18$2.32
$195.00$192.501:2Nov 6-$1.17$1.33
$187.50$185.001:2Nov 6-$0.09$2.41
$185.00$182.501:2Nov 6-$0.04$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 6.62%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$194.00Dec 18$12.700.521.1%6.62%7.72%12012.7K
$193.00Dec 18$13.200.520.6%6.88%7.46%1171.7K
$192.00Dec 18$13.700.540.1%7.14%7.20%731.3K
$195.00Dec 18$12.200.501.6%6.36%7.98%1785.2K
$200.00Dec 18$9.950.454.2%5.19%9.41%49851.9K
$205.00Dec 18$7.950.396.8%4.14%10.98%1698.3K
$195.00Dec 11$11.050.501.6%5.76%7.38%14506
$200.00Dec 11$9.000.444.2%4.69%8.92%361.0K
$210.00Dec 18$6.300.339.4%3.28%12.72%1.0K38.7K
$205.00Dec 11$7.050.386.8%3.67%10.51%20626

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 232,247
Total Puts 87,290
Put/Call Ratio 0.38
Net Difference 144,957

Prior's Put/Call Breakdown

Total Calls 111,504
Total Puts 69,053
Put/Call Ratio 0.62
Net Difference 42,451

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