Tour v536
NVDA
NVIDIA CORP
$193.11 +6.34%
◀ 11/6 10:00 ▶

Option Volume

Detail
ℹ
Current (11/06 10:00am) 1,001,468
Calls: 688,464 (69%)
Puts: 313,004 (31%)
Prior (11/05) 870,730
Calls: 526,325 (60%)
Puts: 344,405 (40%)
Current vs Prior +15.01%
Calls: +30.81% (Calls)
Puts: -9.12% (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 -66.19%
Calls: -58.84%
Puts: -75.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:00am) $412.55M
Calls: $259.81M (63%)
Puts: $152.74M (37%)
Prior (11/05) $444.58M
Calls: $223.87M (50%)
Puts: $220.71M (50%)
Current vs Prior -7.21%
Calls: +16.05%
Puts: -30.80%
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 -69.55%
Calls: -59.95%
Puts: -78.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:00am) 0.45
Prior (11/05) 0.65
Current vs Prior -30.52%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -40.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:00am) 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 2.94% | 4.74%2.94% | 3.96%7.98% | 14.16%
Prior 4.92% | 7.20%4.92% | 9.43%10.08% | 15.97%
Current vs Prior -40.19% | -34.14%-40.19% | -57.98%-20.81% | -11.31%
Prior 7-Day Avg 3.51% | 4.68%3.61% | 6.36%8.69% | 13.53%
Current vs 7-Day Avg -16.12% | +1.44%-18.49% | -37.66%-8.19% | +4.65%
Prior 7-Day Eod 4.92% | 7.20%4.89% | 9.35%10.08% | 15.94%
Current vs 7-Day Eod -40.19% | -34.14%-39.85% | -57.63%-20.81% | -11.16%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.39% | 1.09%
Calls: 1.20% | 1.17%
Puts: 1.57% | 1.02%
Prior 5.03% | 1.53%
Calls: 5.18% | 1.27%
Puts: 4.88% | 1.79%
Current vs Prior -72.37% | -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 -42.22% | -46.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($259.81M). Extreme bullish P/C ratio of 0.45 - heavy call buying (688,464 calls vs 313,004 puts). P/C ratio dropping 31% - 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
10:00BULLISHBULLISHBULLISH
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 450 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 2015.1515.20$15.180.3%1.6K0.656.7K
$190.00Nov 2012.0512.10$12.080.4%1.8K0.589.7K
$185.00Nov 1311.6511.70$11.680.4%1.7K0.713.1K
$175.00Nov 2022.3022.40$22.350.4%2120.782.5K
$192.50Nov 2010.6510.70$10.680.5%8810.541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 2015.1515.20$15.180.3%760.622.0K
$170.00Nov 202.962.97$2.970.3%2.1K0.1731.7K
$212.50Nov 2022.1522.25$22.200.5%330.769.0K
$195.00Nov 2010.9511.00$10.980.5%5520.5025.8K
$200.00Nov 1310.2010.25$10.230.5%4330.6511.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.45, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 60.090.10$0.1010.0%17.1K0.057.9K
$200.00Nov 60.240.25$0.254.0%71.1K0.1122.5K
$197.50Nov 60.610.62$0.621.6%44.3K0.2210.9K
$210.00Nov 90.140.15$0.156.7%2.0K0.043.5K
$215.00Nov 90.060.07$0.0714.3%3380.022.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 60.070.08$0.0812.5%12.3K0.0313.5K
$182.50Nov 60.130.15$0.1414.3%5.2K0.059.1K
$185.00Nov 60.260.27$0.273.7%13.6K0.0915.5K
$187.50Nov 60.500.51$0.512.0%14.8K0.155.4K
$172.50Nov 90.270.29$0.287.1%1290.05--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 4.40, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 130.000.29$0.14207.1%--999.0032
$155.00Nov 636.8539.70$38.287.4%--1.0041
$160.00Nov 632.1534.40$33.286.8%251.0078
$165.00Nov 627.0529.50$28.288.7%431.00117
$170.00Nov 622.5024.70$23.609.3%821.00582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Nov 1328.5530.10$29.335.3%11.00218
$225.00Nov 1331.2032.30$31.753.5%231.00336
$230.00Nov 1336.6037.10$36.851.4%241.0014
$220.00Nov 626.5027.00$26.751.9%3421.00445
$225.00Nov 630.9033.45$32.177.9%31.0059

Most actively traded options today. High liquidity = easy entry/exit. 541 active (total vol 821.7K, top 89.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 61.321.34$1.331.5%89.7K0.3917.1K
$200.00Nov 60.240.25$0.254.0%71.1K0.1122.5K
$197.50Nov 60.610.62$0.621.6%44.3K0.2210.9K
$192.50Nov 62.482.51$2.501.2%43.7K0.579.9K
$200.00Nov 133.453.50$3.481.4%36.4K0.358.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 60.991.00$1.001.0%39.6K0.2611.8K
$192.50Nov 61.851.87$1.861.1%19.4K0.435.6K
$187.50Nov 60.500.51$0.512.0%14.8K0.155.4K
$185.00Nov 60.260.27$0.273.7%13.6K0.0915.5K
$180.00Nov 60.070.08$0.0812.5%12.3K0.0313.5K

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 76.8%, max 116.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 18109.0%50.3%116.5%14.5K63.3K
$195.00Nov 6Dec 18102.9%52.5%95.9%90.2K22.3K
$192.50Nov 6Nov 20106.0%66.2%60.2%44.6K11.2K
$187.50Nov 6Nov 18115.3%72.4%59.2%5.1K6.6K
$197.50Nov 6Nov 20101.0%66.3%52.4%44.6K11.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 18109.0%50.3%116.5%40.4K54.5K
$195.00Nov 6Dec 18102.9%52.5%95.9%5.9K36.1K
$192.50Nov 6Nov 20106.0%66.2%60.2%19.8K8.6K
$187.50Nov 6Nov 18115.3%72.4%59.2%14.9K5.8K
$197.50Nov 6Nov 20101.0%66.5%52.0%1.9K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 315 found (best R:R 1.10, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.50$185.00Nov 18$1.25$1.25$1.2569%1.00$183.75
$182.50$185.00Nov 16$1.60$0.90$1.6074%0.56$184.10
$187.50$190.00Nov 16$1.35$1.15$1.3564%0.85$188.85
$200.00$202.50Nov 18$0.85$1.65$0.8542%1.94$200.85
$175.00$176.00Dec 18$0.62$0.38$0.6273%0.61$175.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$202.50Nov 16$1.19$1.31$1.1974%1.10$203.81
$200.00$197.50Nov 16$1.15$1.35$1.1563%1.17$198.85
$192.50$190.00Nov 18$0.83$1.67$0.8346%2.01$191.67
$207.50$205.00Nov 18$1.50$1.00$1.5070%0.67$206.00
$222.00$221.00Dec 18$0.60$0.40$0.6078%0.67$221.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 1.08, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$200.00Nov 18$1.30$1.30$1.2054%1.08$198.80
$222.50$225.00Nov 18$0.38$0.38$2.1288%0.18$222.88
$207.50$210.00Nov 18$0.80$0.80$1.7070%0.47$208.30
$202.50$205.00Nov 18$0.98$0.98$1.5262%0.64$203.48
$197.50$200.00Nov 16$1.05$1.05$1.4558%0.72$198.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$172.50Nov 18$0.64$0.64$1.8678%0.34$174.36
$190.00$185.00Dec 11$2.10$2.10$2.9057%0.72$187.90
$190.00$185.00Dec 4$2.05$2.05$2.9558%0.69$187.95
$187.50$185.00Nov 18$1.00$1.00$1.5062%0.67$186.50
$185.00$182.50Nov 18$0.90$0.90$1.6066%0.56$184.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.74, cheapest $1.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Nov 6Nov 9$1.78106.0%53.6%
$195.00Nov 6Nov 9$1.70102.9%53.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Nov 6Nov 9$1.77106.0%53.6%
$195.00Nov 6Nov 9$1.70102.9%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 2.26% of stock, avg 10.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Nov 6$2.50$1.86$4.36$188.14$196.862.26%
$195.00Nov 6$1.33$3.18$4.51$190.49$199.512.34%
$190.00Nov 6$4.13$1.00$5.13$184.87$195.132.66%
$197.50Nov 6$0.62$4.97$5.59$191.91$203.092.89%
$187.50Nov 6$6.15$0.51$6.66$180.84$194.163.45%
$200.00Nov 6$0.25$7.10$7.35$192.65$207.353.81%
$192.50Nov 9$4.28$3.63$7.91$184.59$200.414.10%
$195.00Nov 9$3.03$4.88$7.91$187.09$202.914.10%
$190.00Nov 9$5.78$2.62$8.40$181.60$198.404.35%
$197.50Nov 9$2.03$6.38$8.41$189.09$205.914.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.27% of stock, avg 5.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$185.00Nov 6$0.25$0.27$0.52$184.48$200.52
$200.00$187.50Nov 6$0.25$0.51$0.76$186.74$200.76
$197.50$185.00Nov 6$0.62$0.27$0.89$184.11$198.39
$197.50$187.50Nov 6$0.62$0.51$1.13$186.37$198.63
$205.00$182.50Nov 9$0.46$0.93$1.39$181.11$206.39
$200.00$190.00Nov 6$0.25$1.00$1.25$188.75$201.25
$197.50$190.00Nov 6$0.62$1.00$1.62$188.38$199.12
$202.50$182.50Nov 9$0.79$0.93$1.72$180.78$204.22
$205.00$185.00Nov 9$0.46$1.31$1.77$183.23$206.77
$202.50$185.00Nov 9$0.79$1.31$2.10$182.90$204.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 434 found (best R:R 1.36, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
172/175208/210Nov 18$1.44$1.0648%1.36$173.56$208.94
172/175212/215Nov 18$1.19$1.3155%0.91$173.81$213.69
160/162208/210Nov 18$1.10$1.4059%0.79$161.40$208.60
172/175218/220Nov 18$1.01$1.4961%0.68$173.99$218.51
175/178208/210Nov 18$1.40$1.1045%1.27$176.10$208.90
165/168208/210Nov 18$1.15$1.3555%0.85$166.35$208.65
167/168212/213Dec 18$0.53$0.4748%1.13$167.47$212.53
160/162212/215Nov 18$0.85$1.6566%0.52$161.65$213.35
164/165212/213Dec 18$0.50$0.5050%1.00$164.50$212.50
168/170208/210Nov 18$1.17$1.3353%0.88$168.83$208.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 309 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Dec 4$0.11$4.8911%44.45
$170.00$175.00$180.00Nov 27$0.10$4.9010%49.00
$215.00$220.00$225.00Dec 11$0.12$4.8810%40.67
$165.00$170.00$175.00Dec 4$0.10$4.908%49.00
$215.00$220.00$225.00Dec 4$0.16$4.8410%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Dec 11$0.12$4.8812%40.67
$200.00$205.00$210.00Dec 11$0.17$4.8312%28.41
$185.00$190.00$195.00Dec 4$0.22$4.7813%21.73
$195.00$200.00$205.00Dec 4$0.27$4.7313%17.52
$175.00$180.00$185.00Nov 27$0.24$4.7612%19.83

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 $-0.16, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$195.001:2Nov 6-$0.16$2.34
$190.00$192.501:2Nov 6-$0.87$1.63
$200.00$202.501:2Nov 9-$0.29$2.21
$202.50$205.001:2Nov 9-$0.13$2.37
$197.50$200.001:2Nov 9-$0.55$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$192.501:2Nov 6-$0.54$1.96
$192.50$190.001:2Nov 6-$0.14$2.36
$197.50$195.001:2Nov 6-$1.39$1.11
$190.00$187.501:2Nov 6-$0.02$2.48
$187.50$185.001:2Nov 6-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 6.60%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Dec 18$12.750.521.0%6.60%7.58%5845.2K
$194.00Dec 18$13.250.520.5%6.86%7.32%35812.7K
$200.00Dec 18$10.400.463.6%5.39%8.95%1.2K51.9K
$205.00Dec 18$8.350.406.2%4.32%10.48%4088.3K
$195.00Dec 11$11.950.511.0%6.19%7.17%108506
$200.00Dec 11$9.550.453.6%4.95%8.51%1041.0K
$210.00Dec 18$6.600.348.8%3.42%12.16%2.0K38.7K
$205.00Dec 11$7.500.396.2%3.88%10.04%67626
$212.00Dec 18$6.000.329.8%3.11%12.89%353.1K
$195.00Dec 4$11.050.511.0%5.72%6.70%215358

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 688,464
Total Puts 313,004
Put/Call Ratio 0.45
Net Difference 375,460

Prior's Put/Call Breakdown

Total Calls 526,325
Total Puts 344,405
Put/Call Ratio 0.65
Net Difference 181,920

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