Tour v536
NVDA
NVIDIA CORP
$192.93 +6.24%
◀ 11/6 09:55 ▶

Option Volume

Detail
ℹ
Current (11/06 9:55am) 900,240
Calls: 635,138 (71%)
Puts: 265,102 (29%)
Prior (11/05) 725,969
Calls: 439,609 (61%)
Puts: 286,360 (39%)
Current vs Prior +24.01%
Calls: +44.48% (Calls)
Puts: -7.42% (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 -69.60%
Calls: -62.03%
Puts: -79.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 9:55am) $361.93M
Calls: $234.40M (65%)
Puts: $127.53M (35%)
Prior (11/05) $374.79M
Calls: $188.41M (50%)
Puts: $186.38M (50%)
Current vs Prior -3.43%
Calls: +24.41%
Puts: -31.57%
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 -73.29%
Calls: -63.87%
Puts: -81.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 9:55am) 0.42
Prior (11/05) 0.65
Current vs Prior -35.92%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -45.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 9:55am) 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 2.96% | 4.71%2.96% | 3.86%7.92% | 14.17%
Prior 4.92% | 7.20%4.92% | 9.43%10.08% | 15.97%
Current vs Prior -39.81% | -34.66%-39.81% | -59.04%-21.41% | -11.29%
Prior 7-Day Avg 3.51% | 4.68%3.61% | 6.36%8.69% | 13.53%
Current vs 7-Day Avg -15.59% | +0.65%-17.98% | -39.24%-8.88% | +4.67%
Prior 7-Day Eod 4.92% | 7.20%4.89% | 9.35%10.08% | 15.94%
Current vs 7-Day Eod -39.81% | -34.66%-39.48% | -58.70%-21.41% | -11.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.17% | 1.61%
Calls: 0.84% | 1.21%
Puts: 1.50% | 2.02%
Prior 5.03% | 1.53%
Calls: 5.18% | 1.27%
Puts: 4.88% | 1.79%
Current vs Prior -76.74% | +5.23%
Prior 7-Day Avg 2.41% | 2.03%
Calls: 2.26% | 1.95%
Puts: 2.55% | 2.11%
Current vs 7-Day Avg -51.37% | -20.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($234.40M). Extreme bullish P/C ratio of 0.42 - heavy call buying (635,138 calls vs 265,102 puts). P/C ratio dropping 36% - 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 BULLISH
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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
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 465 of results (avg 3.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2018.3018.35$18.330.3%2180.718.1K
$182.50Nov 1112.4012.45$12.430.4%1840.78437
$190.00Nov 2011.8011.85$11.830.4%1.3K0.579.7K
$175.00Nov 2022.0022.10$22.050.5%2120.772.5K
$187.50Nov 139.709.75$9.730.5%7730.651.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2013.6513.70$13.680.4%7150.5861.0K
$215.00Nov 2024.2024.30$24.250.4%970.8030.1K
$212.50Nov 2022.2522.35$22.300.4%330.779.0K
$202.50Nov 910.2510.30$10.280.5%910.841.6K
$200.00Nov 1310.2510.30$10.280.5%4180.6611.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 60.080.09$0.0911.1%14.5K0.047.9K
$200.00Nov 60.210.22$0.224.5%64.0K0.0922.5K
$197.50Nov 60.530.55$0.543.7%41.4K0.2010.9K
$210.00Nov 90.120.14$0.1315.4%2.0K0.043.5K
$215.00Nov 90.050.06$0.0616.7%3350.022.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 60.090.10$0.1010.0%11.8K0.0313.5K
$182.50Nov 60.160.17$0.175.9%4.7K0.069.1K
$185.00Nov 60.290.30$0.303.3%11.8K0.1015.5K
$187.50Nov 60.550.56$0.561.8%11.1K0.175.4K
$172.50Nov 90.250.27$0.267.7%1090.05--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 4.42, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 130.000.29$0.14207.1%--999.0032
$155.00Nov 637.3539.85$38.606.5%--1.0041
$160.00Nov 632.2034.20$33.206.0%191.0078
$165.00Nov 627.6528.25$27.952.1%391.00117
$170.00Nov 622.4524.45$23.458.5%771.00582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 1634.7539.65$37.2013.2%--1.0012
$220.00Nov 626.7027.25$26.982.0%3421.00445
$225.00Nov 630.0532.35$31.207.4%31.0059
$230.00Nov 634.9537.70$36.337.6%--1.0017
$212.50Nov 619.3019.75$19.522.3%310.99211

Most actively traded options today. High liquidity = easy entry/exit. 536 active (total vol 740.9K, top 82.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 61.231.24$1.230.8%82.1K0.3517.1K
$200.00Nov 60.210.22$0.224.5%64.0K0.0922.5K
$197.50Nov 60.530.55$0.543.7%41.4K0.2010.9K
$192.50Nov 62.372.39$2.380.8%37.5K0.549.9K
$200.00Nov 133.303.35$3.331.5%36.0K0.348.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 61.061.08$1.071.9%32.1K0.3011.8K
$192.50Nov 61.951.97$1.961.0%13.8K0.465.6K
$185.00Nov 60.290.30$0.303.3%11.8K0.1015.5K
$180.00Nov 60.090.10$0.1010.0%11.8K0.0313.5K
$187.50Nov 60.550.56$0.561.8%11.1K0.175.4K

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 78.3%, max 117.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 18109.1%50.1%117.7%14.1K63.3K
$195.00Nov 6Dec 18103.2%52.4%96.9%82.5K22.3K
$187.50Nov 6Nov 18114.2%70.2%62.6%4.6K6.6K
$192.50Nov 6Nov 20105.5%65.4%61.1%38.2K11.2K
$197.50Nov 6Nov 20100.7%65.7%53.3%41.6K11.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 18109.1%50.1%117.7%32.9K54.5K
$195.00Nov 6Dec 18103.2%52.4%96.9%5.1K36.1K
$187.50Nov 6Nov 18114.2%70.2%62.6%11.1K5.8K
$192.50Nov 6Nov 20105.5%65.4%61.1%14.3K8.6K
$197.50Nov 6Nov 20100.7%65.7%53.3%1.8K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 0.60, avg 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$175.00Nov 18$1.58$0.92$1.5881%0.58$174.08
$180.00$182.50Nov 18$1.35$1.15$1.3573%0.85$181.35
$187.50$190.00Nov 18$1.10$1.40$1.1062%1.27$188.60
$182.50$185.00Nov 18$1.30$1.20$1.3069%0.92$183.80
$205.00$207.50Nov 18$0.50$2.00$0.5033%4.00$205.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$215.00Dec 11$3.12$1.88$3.1278%0.60$216.88
$205.00$202.50Nov 16$1.33$1.17$1.3374%0.88$203.67
$212.50$210.00Nov 18$1.48$1.02$1.4878%0.69$211.02
$221.00$220.00Dec 18$0.40$0.60$0.4078%1.50$220.60
$215.00$210.00Dec 4$3.32$1.68$3.3276%0.51$211.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 1.43, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$200.00Nov 18$1.47$1.47$1.0354%1.43$198.97
$197.50$200.00Nov 16$1.10$1.10$1.4058%0.79$198.60
$202.50$205.00Nov 18$1.00$1.00$1.5063%0.67$203.50
$207.50$210.00Nov 18$0.80$0.80$1.7070%0.47$208.30
$207.50$210.00Nov 16$0.54$0.54$1.9679%0.28$208.04
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Dec 11$1.87$1.87$3.1363%0.60$183.13
$170.00$165.00Dec 11$1.02$1.02$3.9879%0.26$168.98
$180.00$175.00Dec 4$1.43$1.43$3.5770%0.40$178.57
$165.00$160.00Dec 11$0.82$0.82$4.1883%0.20$164.18
$190.00$185.00Dec 4$2.05$2.05$2.9557%0.69$187.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.69, cheapest $1.72)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Nov 6Nov 9$1.75105.5%53.2%
$195.00Nov 6Nov 9$1.67103.2%52.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Nov 6Nov 9$1.72105.5%53.2%
$195.00Nov 6Nov 9$1.62103.2%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 2.25% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Nov 6$2.38$1.96$4.34$188.16$196.842.25%
$195.00Nov 6$1.23$3.33$4.56$190.44$199.562.36%
$190.00Nov 6$3.98$1.07$5.05$184.95$195.052.62%
$197.50Nov 6$0.54$5.13$5.67$191.83$203.172.94%
$187.50Nov 6$5.98$0.56$6.54$180.96$194.043.39%
$200.00Nov 6$0.22$7.30$7.52$192.48$207.523.90%
$192.50Nov 9$4.13$3.68$7.81$184.69$200.314.05%
$195.00Nov 9$2.90$4.95$7.85$187.15$202.854.07%
$190.00Nov 9$5.63$2.67$8.30$181.70$198.304.30%
$197.50Nov 9$1.92$6.48$8.40$189.10$205.904.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.20% of stock, avg 5.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$182.50Nov 6$0.22$0.17$0.39$182.11$200.39
$200.00$185.00Nov 6$0.22$0.30$0.52$184.48$200.52
$197.50$182.50Nov 6$0.54$0.17$0.71$181.79$198.21
$200.00$187.50Nov 6$0.22$0.56$0.78$186.72$200.78
$197.50$185.00Nov 6$0.54$0.30$0.84$184.16$198.34
$197.50$187.50Nov 6$0.54$0.56$1.10$186.40$198.60
$205.00$182.50Nov 9$0.40$0.92$1.32$181.18$206.32
$200.00$190.00Nov 6$0.22$1.07$1.29$188.71$201.29
$202.50$182.50Nov 9$0.71$0.92$1.63$180.87$204.13
$197.50$190.00Nov 6$0.54$1.07$1.61$188.39$199.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 0.98, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
168/170208/210Nov 18$1.24$1.2653%0.98$168.76$208.74
178/180208/210Nov 18$1.49$1.0142%1.48$178.51$208.99
168/170212/215Nov 18$1.01$1.4961%0.68$168.99$213.51
162/165208/210Nov 18$1.09$1.4157%0.77$163.91$208.59
168/169214/215Dec 18$0.53$0.4749%1.13$168.47$214.53
165/166214/215Dec 18$0.50$0.5052%1.00$165.50$214.50
178/180212/215Nov 18$1.26$1.2450%1.02$178.74$213.76
166/167214/215Dec 18$0.50$0.5051%1.00$166.50$214.50
160/162208/210Nov 18$1.03$1.4759%0.70$161.47$208.53
175/178208/210Nov 18$1.36$1.1446%1.19$176.14$208.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Nov 27$0.18$4.8211%26.78
$210.00$215.00$220.00Dec 11$0.18$4.8211%26.78
$185.00$190.00$195.00Nov 27$0.28$4.7214%16.86
$200.00$205.00$210.00Dec 4$0.26$4.7413%18.23
$190.00$192.50$195.00Nov 6$0.45$2.0535%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Dec 11$0.08$4.9212%61.50
$165.00$170.00$175.00Dec 11$0.08$4.928%61.50
$185.00$190.00$195.00Dec 4$0.25$4.7513%19.00
$155.00$160.00$165.00Dec 4$0.07$4.936%70.43
$202.50$205.00$207.50Nov 13$0.05$2.4510%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 196 found (best net $-0.08, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$195.001:2Nov 6-$0.08$2.42
$190.00$192.501:2Nov 6-$0.78$1.72
$200.00$202.501:2Nov 9-$0.23$2.27
$202.50$205.001:2Nov 9-$0.09$2.41
$197.50$200.001:2Nov 9-$0.46$2.04
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-$0.05$2.45
$197.50$195.001:2Nov 6-$1.53$0.97
$187.50$185.001:2Nov 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. 116 found (best yield 7.05%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$193.00Dec 18$13.600.530.0%7.05%7.09%1331.7K
$194.00Dec 18$13.050.520.6%6.76%7.32%27412.7K
$195.00Dec 18$12.550.511.1%6.50%7.58%4045.2K
$200.00Dec 18$10.250.453.7%5.31%8.98%1.2K51.9K
$205.00Dec 18$8.200.396.3%4.25%10.51%3878.3K
$195.00Dec 11$11.650.511.1%6.04%7.11%50506
$200.00Dec 11$9.300.443.7%4.82%8.48%1021.0K
$210.00Dec 18$6.500.348.8%3.37%12.22%1.8K38.7K
$205.00Dec 11$7.350.386.3%3.81%10.07%63626
$195.00Dec 4$10.800.501.1%5.60%6.67%169358

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 635,138
Total Puts 265,102
Put/Call Ratio 0.42
Net Difference 370,036

Prior's Put/Call Breakdown

Total Calls 439,609
Total Puts 286,360
Put/Call Ratio 0.65
Net Difference 153,249

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