Tour v536
NVDA
NVIDIA CORP
$193.15 +6.36%
◀ 11/6 09:40 ▶

Option Volume

Detail
ℹ
Current (11/06 9:40am) 489,970
Calls: 353,377 (72%)
Puts: 136,593 (28%)
Prior (11/05) 348,089
Calls: 213,354 (61%)
Puts: 134,735 (39%)
Current vs Prior +40.76%
Calls: +65.63% (Calls)
Puts: +1.38% (Puts)
Prior 7-Day Total 20,732,538
Calls: 11,708,615 (56%)
Puts: 9,023,923 (44%)
Prior 7-Day Average 2,961,791
Calls: 1,672,659 (56%)
Puts: 1,289,131 (44%)
Current vs Prior 7-Day Avg -83.46%
Calls: -78.87%
Puts: -89.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 9:40am) $218.20M
Calls: $142.62M (65%)
Puts: $75.59M (35%)
Prior (11/05) $137.01M
Calls: $64.67M (47%)
Puts: $72.34M (53%)
Current vs Prior +59.26%
Calls: +120.52%
Puts: +4.49%
Prior 7-Day Total $9.48B
Calls: $4.54B (48%)
Puts: $4.94B (52%)
Prior 7-Day Average $1.35B
Calls: $648.76M (48%)
Puts: $706.18M (52%)
Current vs Prior 7-Day Avg -83.90%
Calls: -78.02%
Puts: -89.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 9:40am) 0.39
Prior (11/05) 0.63
Current vs Prior -38.79%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -49.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 9:40am) 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 107,939,464
Calls: 53,540,091 (50%)
Puts: 54,399,373 (50%)
Prior 7-Day Average 15,419,923
Calls: 7,648,584 (50%)
Puts: 7,771,339 (50%)
Current vs Prior 7-Day Avg +5.00%
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 3.03% | 4.76%3.03% | 3.93%7.87% | 14.14%
Prior 4.92% | 7.20%4.92% | 9.43%10.08% | 15.97%
Current vs Prior -38.41% | -33.87%-38.41% | -58.32%-21.86% | -11.46%
Prior 7-Day Avg 3.51% | 4.68%3.61% | 6.36%8.69% | 13.53%
Current vs 7-Day Avg -13.62% | +1.86%-16.07% | -38.17%-9.40% | +4.47%
Prior 7-Day Eod 4.92% | 7.20%4.89% | 9.35%10.08% | 15.94%
Current vs 7-Day Eod -38.41% | -33.87%-38.06% | -57.97%-21.86% | -11.31%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.93% | 1.09%
Calls: 0.77% | 1.16%
Puts: 3.08% | 1.02%
Prior 5.03% | 1.53%
Calls: 5.18% | 1.27%
Puts: 4.88% | 1.79%
Current vs Prior -61.63% | -28.76%
Prior 7-Day Avg 2.41% | 2.03%
Calls: 2.26% | 1.95%
Puts: 2.55% | 2.11%
Current vs 7-Day Avg -19.77% | -46.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($142.62M). Elevated premium activity with dollar volume up 59% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (353,377 calls vs 136,593 puts). P/C ratio dropping 39% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
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
09:40BULLISHBULLISHBULLISH
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 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2011.9512.00$11.980.4%7470.579.7K
$175.00Nov 2022.2522.35$22.300.4%1240.782.5K
$192.50Nov 2010.5510.60$10.580.5%5430.541.3K
$195.00Nov 209.259.30$9.280.5%8930.508.9K
$180.00Nov 2018.5018.60$18.550.5%1450.728.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Nov 2022.0022.10$22.050.5%70.769.0K
$207.50Nov 2018.2518.35$18.300.5%200.704.1K
$205.00Nov 2016.5516.65$16.600.6%630.6629.9K
$215.00Nov 2023.9524.10$24.030.6%500.8030.1K
$202.50Nov 2014.9515.05$15.000.7%420.622.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 60.060.07$0.0714.3%9.0K0.0313.2K
$202.50Nov 60.130.14$0.147.1%6.4K0.057.9K
$200.00Nov 60.300.31$0.313.2%36.7K0.1122.5K
$197.50Nov 60.680.69$0.691.4%21.3K0.2210.9K
$210.00Nov 90.140.17$0.1618.8%4290.043.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 60.260.27$0.273.7%7.7K0.0915.5K
$182.50Nov 60.140.15$0.156.7%3.2K0.059.1K
$180.00Nov 60.090.10$0.1010.0%7.9K0.0313.5K
$187.50Nov 60.520.53$0.531.9%5.5K0.175.4K
$175.00Nov 60.050.06$0.0616.7%3.2K0.0216.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 found (avg delta 4.44, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 130.000.29$0.14207.1%--999.0032
$155.00Nov 636.6539.50$38.087.5%--1.0041
$160.00Nov 631.7034.40$33.058.2%161.0078
$165.00Nov 627.4028.65$28.034.5%251.00117
$170.00Nov 622.2523.40$22.835.0%480.99582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 614.2014.55$14.382.4%271.002.4K
$210.00Nov 616.7517.05$16.901.8%631.001.3K
$212.50Nov 619.2019.50$19.351.6%161.00211
$215.00Nov 621.7022.05$21.881.6%211.00518
$217.50Nov 624.1024.50$24.301.6%261.00360

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 397.6K, top 40.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 61.421.43$1.420.7%40.5K0.3717.1K
$200.00Nov 60.300.31$0.313.2%36.7K0.1122.5K
$192.50Nov 62.592.61$2.600.8%26.2K0.559.9K
$197.50Nov 60.680.69$0.691.4%21.3K0.2210.9K
$200.00Nov 133.403.50$3.452.9%14.0K0.358.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 61.031.06$1.052.9%13.8K0.2911.8K
$180.00Nov 60.090.10$0.1010.0%7.9K0.0313.5K
$185.00Nov 60.260.27$0.273.7%7.7K0.0915.5K
$187.50Nov 60.520.53$0.531.9%5.5K0.175.4K
$192.50Nov 61.911.93$1.921.0%4.2K0.455.6K

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 79.3%, max 118.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 18110.1%50.4%118.4%10.6K63.3K
$195.00Nov 6Dec 18103.4%52.4%97.5%40.7K22.3K
$192.50Nov 6Nov 20107.3%65.4%64.0%26.7K11.2K
$187.50Nov 6Nov 18113.1%70.5%60.5%3.5K6.6K
$197.50Nov 6Nov 20102.5%65.7%56.0%21.5K11.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 18110.1%50.4%118.4%14.3K54.5K
$195.00Nov 6Dec 18103.4%52.4%97.5%1.7K36.1K
$192.50Nov 6Nov 20107.3%65.4%64.0%4.4K8.6K
$187.50Nov 6Nov 18113.1%70.5%60.5%5.6K5.8K
$197.50Nov 6Nov 20102.5%65.7%56.0%5687.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 1.55, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$175.00Nov 18$0.98$1.52$0.9880%1.55$173.48
$175.00$177.50Nov 16$1.13$1.37$1.1384%1.21$176.13
$177.50$180.00Nov 18$1.20$1.30$1.2075%1.08$178.70
$180.00$182.50Nov 18$1.45$1.05$1.4572%0.72$181.45
$182.50$185.00Nov 18$1.45$1.05$1.4569%0.72$183.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$202.50Nov 16$0.88$1.62$0.8875%1.84$204.12
$220.00$217.50Nov 18$1.35$1.15$1.3586%0.85$218.65
$210.00$207.50Nov 16$1.57$0.93$1.5783%0.59$208.43
$200.00$197.50Nov 16$1.32$1.18$1.3264%0.89$198.68
$212.00$210.00Dec 18$1.18$0.82$1.1868%0.69$210.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 1.12, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$200.00Nov 18$1.32$1.32$1.1854%1.12$198.82
$202.50$205.00Nov 18$0.95$0.95$1.5563%0.61$203.45
$197.50$200.00Nov 9$0.75$0.75$1.7567%0.43$198.25
$195.00$197.50Nov 9$1.01$1.01$1.4957%0.68$196.01
$195.00$197.50Nov 6$0.73$0.73$1.7763%0.41$195.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Dec 11$1.50$1.50$3.5069%0.43$178.50
$190.00$185.00Dec 11$2.07$2.07$2.9357%0.71$187.93
$192.50$190.00Nov 18$1.20$1.20$1.3054%0.92$191.30
$165.00$160.00Dec 11$0.82$0.82$4.1882%0.20$164.18
$170.00$167.50Nov 18$0.47$0.47$2.0383%0.23$169.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.68, cheapest $1.71)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Nov 6Nov 9$1.72107.3%53.9%
$195.00Nov 6Nov 9$1.66103.4%53.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Nov 6Nov 9$1.71107.3%53.9%
$195.00Nov 6Nov 9$1.63103.4%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 2.34% of stock, avg 10.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Nov 6$2.60$1.92$4.52$187.98$197.022.34%
$195.00Nov 6$1.42$3.25$4.67$190.33$199.672.42%
$190.00Nov 6$4.22$1.05$5.27$184.73$195.272.73%
$197.50Nov 6$0.69$5.00$5.69$191.81$203.192.95%
$187.50Nov 6$6.23$0.53$6.76$180.74$194.263.50%
$200.00Nov 6$0.31$7.10$7.41$192.59$207.413.84%
$192.50Nov 9$4.32$3.63$7.95$184.55$200.454.12%
$195.00Nov 9$3.08$4.88$7.96$187.04$202.964.12%
$197.50Nov 9$2.07$6.38$8.45$189.05$205.954.37%
$190.00Nov 9$5.85$2.65$8.50$181.50$198.504.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.15% of stock, avg 5.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$182.50Nov 6$0.14$0.15$0.29$182.21$202.79
$202.50$185.00Nov 6$0.14$0.27$0.41$184.59$202.91
$200.00$182.50Nov 6$0.31$0.15$0.46$182.04$200.46
$200.00$185.00Nov 6$0.31$0.27$0.58$184.42$200.58
$202.50$187.50Nov 6$0.14$0.53$0.67$186.83$203.17
$200.00$187.50Nov 6$0.31$0.53$0.84$186.66$200.84
$197.50$182.50Nov 6$0.69$0.15$0.84$181.66$198.34
$197.50$185.00Nov 6$0.69$0.27$0.96$184.04$198.46
$197.50$187.50Nov 6$0.69$0.53$1.22$186.28$198.72
$205.00$182.50Nov 9$0.48$0.92$1.40$181.10$206.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 421 found (best R:R 0.92, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
168/170208/210Nov 18$1.20$1.3053%0.92$168.80$208.70
168/170212/215Nov 18$1.00$1.5060%0.67$169.00$213.50
155/156212/213Dec 18$0.44$0.5656%0.79$155.56$212.44
162/165208/210Nov 18$1.06$1.4458%0.74$163.94$208.56
155/156214/215Dec 18$0.41$0.5958%0.69$155.59$214.41
155/156216/217Dec 18$0.39$0.6160%0.64$155.61$216.39
155/156213/214Dec 18$0.42$0.5857%0.72$155.58$213.42
166/167212/213Dec 18$0.50$0.5049%1.00$166.50$212.50
164/165212/213Dec 18$0.48$0.5250%0.92$164.52$212.48
168/169212/213Dec 18$0.51$0.4947%1.04$168.49$212.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Dec 4$0.07$4.9310%70.43
$175.00$180.00$185.00Dec 11$0.15$4.8511%32.33
$170.00$175.00$180.00Nov 9$0.08$4.928%61.50
$200.00$205.00$210.00Dec 4$0.22$4.7813%21.73
$205.00$210.00$215.00Nov 27$0.24$4.7613%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Dec 11$0.20$4.8012%24.00
$160.00$165.00$170.00Dec 11$0.08$4.927%61.50
$210.00$215.00$220.00Dec 4$0.19$4.8111%25.32
$195.00$200.00$205.00Dec 4$0.26$4.7413%18.23
$205.00$210.00$215.00Dec 4$0.23$4.7712%20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-0.24, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$195.001:2Nov 6-$0.24$2.26
$190.00$192.501:2Nov 6-$0.98$1.52
$200.00$202.501:2Nov 9-$0.30$2.20
$202.50$205.001:2Nov 9-$0.15$2.35
$205.00$207.501:2Nov 9-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$192.501:2Nov 6-$0.59$1.91
$192.50$190.001:2Nov 6-$0.18$2.32
$190.00$187.501:2Nov 6-$0.01$2.49
$197.50$195.001:2Nov 6-$1.50$1.00
$187.50$185.001:2Nov 6-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 6.60%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Dec 18$12.750.511.0%6.60%7.56%1935.2K
$194.00Dec 18$13.200.520.4%6.83%7.27%12912.7K
$200.00Dec 18$10.350.453.5%5.36%8.90%72851.9K
$205.00Dec 18$8.350.396.1%4.32%10.46%2568.3K
$195.00Dec 11$11.700.511.0%6.06%7.02%18506
$200.00Dec 11$9.350.443.5%4.84%8.39%481.0K
$210.00Dec 18$6.550.348.7%3.39%12.11%1.2K38.7K
$205.00Dec 11$7.350.386.1%3.81%9.94%43626
$212.00Dec 18$5.950.319.8%3.08%12.84%223.1K
$195.00Dec 4$10.850.501.0%5.62%6.58%124358

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 353,377
Total Puts 136,593
Put/Call Ratio 0.39
Net Difference 216,784

Prior's Put/Call Breakdown

Total Calls 213,354
Total Puts 134,735
Put/Call Ratio 0.63
Net Difference 78,619

Prior 7-Day Put/Call Summary

Total Calls 11,708,615
Total Puts 9,023,923
Average Put/Call Ratio 0.77
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