Tour v536
NVDA
NVIDIA CORP
$192.47 +5.99%
◀ 11/6 10:10 ▶

Option Volume

Detail
ℹ
Current (11/06 10:10am) 1,171,843
Calls: 790,367 (67%)
Puts: 381,476 (33%)
Prior (11/05) 1,060,066
Calls: 632,521 (60%)
Puts: 427,545 (40%)
Current vs Prior +10.54%
Calls: +24.96% (Calls)
Puts: -10.78% (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 -60.43%
Calls: -52.75%
Puts: -70.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:10am) $479.37M
Calls: $292.31M (61%)
Puts: $187.05M (39%)
Prior (11/05) $575.95M
Calls: $244.66M (42%)
Puts: $331.29M (58%)
Current vs Prior -16.77%
Calls: +19.48%
Puts: -43.54%
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 -64.62%
Calls: -54.94%
Puts: -73.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:10am) 0.48
Prior (11/05) 0.68
Current vs Prior -28.59%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -36.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:10am) 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 2.93% | 4.73%2.93% | 3.52%8.16% | 14.41%
Prior 4.92% | 7.20%4.92% | 9.43%10.08% | 15.97%
Current vs Prior -40.51% | -34.29%-40.52% | -62.69%-19.05% | -9.78%
Prior 7-Day Avg 3.51% | 4.68%3.61% | 6.36%8.69% | 13.53%
Current vs 7-Day Avg -16.58% | +1.22%-18.94% | -44.65%-6.15% | +6.45%
Prior 7-Day Eod 4.92% | 7.20%4.89% | 9.35%10.08% | 15.94%
Current vs 7-Day Eod -40.51% | -34.29%-40.18% | -62.38%-19.05% | -9.62%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.19% | 1.13%
Calls: 1.40% | 0.95%
Puts: 0.98% | 1.31%
Prior 5.03% | 1.53%
Calls: 5.18% | 1.27%
Puts: 4.88% | 1.79%
Current vs Prior -76.34% | -26.14%
Prior 7-Day Avg 2.41% | 2.03%
Calls: 2.26% | 1.95%
Puts: 2.55% | 2.11%
Current vs 7-Day Avg -50.53% | -44.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($292.31M). Extreme bullish P/C ratio of 0.48 - heavy call buying (790,367 calls vs 381,476 puts). P/C ratio dropping 29% - 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
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
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 483 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2021.9022.00$21.950.5%2430.762.5K
$192.50Nov 2010.3510.40$10.380.5%9590.521.3K
$192.50Nov 62.022.03$2.030.5%48.3K0.479.9K
$180.00Nov 2018.1518.25$18.200.5%2680.708.1K
$195.00Nov 209.059.10$9.070.6%2.2K0.488.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 2018.9018.95$18.920.3%680.714.1K
$202.50Nov 2015.5515.60$15.580.3%830.642.0K
$202.50Nov 1312.3012.35$12.330.4%1670.732.0K
$202.50Nov 1111.6011.65$11.630.4%4450.78963
$195.00Nov 2011.3011.35$11.330.4%6560.5225.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 60.050.06$0.0616.7%21.5K0.037.9K
$200.00Nov 60.140.15$0.156.7%79.1K0.0622.5K
$197.50Nov 60.400.41$0.412.4%52.5K0.1410.9K
$195.00Nov 60.981.00$0.992.0%102.0K0.2917.1K
$210.00Nov 90.110.13$0.1216.7%2.2K0.033.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Nov 60.130.14$0.147.1%6.4K0.069.1K
$180.00Nov 60.070.08$0.0812.5%16.9K0.0313.5K
$185.00Nov 60.260.27$0.273.7%17.3K0.1115.5K
$187.50Nov 60.530.54$0.541.9%18.3K0.205.4K
$177.50Nov 90.490.50$0.502.0%5830.09--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 277 found (avg delta 4.38, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 130.000.29$0.14207.1%--999.0032
$155.00Nov 636.1038.75$37.427.1%--1.0041
$160.00Nov 631.4033.35$32.386.0%301.0078
$165.00Nov 626.5528.05$27.305.5%521.00117
$170.00Nov 621.5522.65$22.105.0%901.00582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 627.3527.75$27.551.5%3421.00445
$225.00Nov 632.2533.25$32.753.1%31.0059
$230.00Nov 637.2038.30$37.752.9%11.0017
$217.50Nov 624.9025.65$25.283.0%260.99360
$212.50Nov 619.8020.75$20.274.7%370.99211

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 954.8K, top 102.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 60.981.00$0.992.0%102.0K0.2917.1K
$200.00Nov 60.140.15$0.156.7%79.1K0.0622.5K
$197.50Nov 60.400.41$0.412.4%52.5K0.1410.9K
$192.50Nov 62.022.03$2.030.5%48.3K0.479.9K
$200.00Nov 133.203.25$3.231.5%37.2K0.328.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 61.081.09$1.090.9%50.3K0.3411.8K
$192.50Nov 62.042.06$2.051.0%23.9K0.535.6K
$187.50Nov 60.530.54$0.541.9%18.3K0.205.4K
$185.00Nov 60.260.27$0.273.7%17.3K0.1115.5K
$180.00Nov 60.070.08$0.0812.5%16.9K0.0313.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 73.8%, max 105.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 18105.2%51.3%105.2%16.0K63.3K
$195.00Nov 6Dec 1899.6%53.3%86.8%102.7K22.3K
$187.50Nov 6Nov 18110.3%71.5%54.3%5.4K6.6K
$192.50Nov 6Nov 20102.3%68.8%48.7%49.2K11.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 18105.2%51.3%105.2%51.6K54.5K
$195.00Nov 6Dec 1899.6%53.3%86.8%9.9K36.1K
$187.50Nov 6Nov 18110.3%71.5%54.3%18.4K5.8K
$192.50Nov 6Nov 20102.3%68.8%48.7%24.4K8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 1.17, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$170.00Nov 16$1.15$1.35$1.1589%1.17$168.65
$175.00$180.00Dec 11$3.22$1.78$3.2273%0.55$178.22
$177.00$178.00Dec 18$0.42$0.58$0.4270%1.38$177.42
$182.50$185.00Nov 18$1.40$1.10$1.4068%0.79$183.90
$182.50$185.00Nov 16$1.65$0.85$1.6571%0.52$184.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$222.50$220.00Nov 18$1.43$1.07$1.4389%0.75$221.07
$212.50$210.00Nov 18$1.25$1.25$1.2579%1.00$211.25
$220.00$219.00Dec 18$0.52$0.48$0.5277%0.92$219.48
$205.00$202.50Nov 18$1.45$1.05$1.4568%0.72$203.55
$225.00$224.00Dec 18$0.61$0.39$0.6181%0.64$224.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 0.30, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$197.50Nov 6$0.58$0.58$1.9271%0.30$195.58
$192.50$195.00Nov 6$1.04$1.04$1.4653%0.71$193.54
$195.00$197.50Nov 18$1.28$1.28$1.2252%1.05$196.28
$192.50$195.00Nov 16$1.33$1.33$1.1749%1.14$193.83
$200.00$202.50Nov 18$1.06$1.06$1.4460%0.74$201.06
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$157.50Nov 18$0.35$0.35$2.1589%0.16$159.65
$175.00$170.00Dec 11$1.30$1.30$3.7073%0.35$173.70
$165.00$160.00Dec 11$0.85$0.85$4.1581%0.20$164.15
$175.00$170.00Dec 4$1.20$1.20$3.8074%0.32$173.80
$180.00$175.00Dec 11$1.50$1.50$3.5068%0.43$178.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.75, cheapest $1.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 6Nov 9$1.70105.2%54.3%
$192.50Nov 6Nov 9$1.80102.3%53.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 6Nov 9$1.70105.2%54.3%
$192.50Nov 6Nov 9$1.78102.3%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 2.12% of stock, avg 10.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Nov 6$2.03$2.05$4.08$188.42$196.582.12%
$195.00Nov 6$0.99$3.53$4.52$190.48$199.522.35%
$190.00Nov 6$3.58$1.09$4.67$185.33$194.672.43%
$197.50Nov 6$0.41$5.43$5.84$191.66$203.343.03%
$187.50Nov 6$5.53$0.54$6.07$181.43$193.573.15%
$192.50Nov 9$3.83$3.83$7.66$184.84$200.163.98%
$195.00Nov 9$2.65$5.15$7.80$187.20$202.804.05%
$200.00Nov 6$0.15$7.68$7.83$192.17$207.834.07%
$185.00Nov 6$7.73$0.27$8.00$177.00$193.004.16%
$190.00Nov 9$5.28$2.79$8.07$181.93$198.074.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.15% of stock, avg 5.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$182.50Nov 6$0.15$0.14$0.29$182.21$200.29
$200.00$185.00Nov 6$0.15$0.27$0.42$184.58$200.42
$197.50$182.50Nov 6$0.41$0.14$0.55$181.95$198.05
$197.50$185.00Nov 6$0.41$0.27$0.68$184.32$198.18
$200.00$187.50Nov 6$0.15$0.54$0.69$186.81$200.69
$197.50$187.50Nov 6$0.41$0.54$0.95$186.55$198.45
$202.50$180.00Nov 9$0.63$0.69$1.32$178.68$203.82
$195.00$182.50Nov 6$0.99$0.14$1.13$181.37$196.13
$195.00$185.00Nov 6$0.99$0.27$1.26$183.74$196.26
$195.00$187.50Nov 6$0.99$0.54$1.53$185.97$196.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 390 found (best R:R 0.60, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
158/160210/212Nov 18$0.94$1.5665%0.60$159.06$210.94
158/160208/210Nov 18$1.02$1.4861%0.69$158.98$208.52
167/168214/215Dec 18$0.53$0.4750%1.13$167.47$214.53
167/168215/216Dec 18$0.52$0.4851%1.08$167.48$215.52
167/168212/213Dec 18$0.55$0.4548%1.22$167.45$212.55
158/160212/215Nov 18$0.81$1.6969%0.48$159.19$213.31
158/160215/218Nov 18$0.72$1.7872%0.40$159.28$215.72
155/156214/215Dec 18$0.43$0.5758%0.75$155.57$214.43
155/156215/216Dec 18$0.42$0.5859%0.72$155.58$215.42
155/156212/213Dec 18$0.45$0.5556%0.82$155.55$212.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 305 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Dec 4$0.10$4.9012%49.00
$175.00$180.00$185.00Nov 27$0.18$4.8212%26.78
$190.00$195.00$200.00Dec 11$0.22$4.7812%21.73
$170.00$175.00$180.00Nov 20$0.18$4.8211%26.78
$187.50$190.00$192.50Nov 6$0.40$2.1033%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Dec 4$0.05$4.9511%99.00
$215.00$220.00$225.00Dec 11$0.08$4.929%61.50
$215.00$220.00$225.00Dec 4$0.10$4.909%49.00
$180.00$185.00$190.00Nov 27$0.22$4.7813%21.73
$200.00$205.00$210.00Dec 11$0.19$4.8112%25.32

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 $-0.57, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$192.501:2Nov 6-$0.48$2.02
$187.50$190.001:2Nov 6-$1.63$0.87
$200.00$202.501:2Nov 9-$0.19$2.31
$197.50$200.001:2Nov 9-$0.41$2.09
$202.50$205.001:2Nov 9-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$192.501:2Nov 6-$0.57$1.93
$192.50$190.001:2Nov 6-$0.13$2.37
$197.50$195.001:2Nov 6-$1.63$0.87
$187.50$185.001:2Nov 6$0.00$2.50
$185.00$182.501:2Nov 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. 123 found (best yield 6.81%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$194.00Dec 18$13.100.510.8%6.81%7.60%38812.7K
$193.00Dec 18$13.550.520.3%7.04%7.32%1461.7K
$195.00Dec 18$12.550.501.3%6.52%7.83%6105.2K
$200.00Dec 18$10.250.443.9%5.33%9.24%1.3K51.9K
$195.00Dec 11$11.750.491.3%6.10%7.42%290506
$205.00Dec 18$8.200.386.5%4.26%10.77%4258.3K
$200.00Dec 11$9.300.433.9%4.83%8.74%1471.0K
$210.00Dec 18$6.450.339.1%3.35%12.46%2.1K38.7K
$212.00Dec 18$5.850.3110.2%3.04%13.19%543.1K
$195.00Dec 4$10.650.491.3%5.53%6.85%224358

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 790,367
Total Puts 381,476
Put/Call Ratio 0.48
Net Difference 408,891

Prior's Put/Call Breakdown

Total Calls 632,521
Total Puts 427,545
Put/Call Ratio 0.68
Net Difference 204,976

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