Tour v536
NVDA
NVIDIA CORP
$191.81 +5.62%
◀ 11/6 10:15 ▶

Option Volume

Detail
ℹ
Current (11/06 10:15am) 1,244,172
Calls: 823,407 (66%)
Puts: 420,765 (34%)
Prior (11/05) 1,192,340
Calls: 708,815 (59%)
Puts: 483,525 (41%)
Current vs Prior +4.35%
Calls: +16.17% (Calls)
Puts: -12.98% (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 -57.99%
Calls: -50.77%
Puts: -67.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:15am) $493.35M
Calls: $290.42M (59%)
Puts: $202.93M (41%)
Prior (11/05) $660.65M
Calls: $273.37M (41%)
Puts: $387.28M (59%)
Current vs Prior -25.32%
Calls: +6.24%
Puts: -47.60%
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 -63.59%
Calls: -55.23%
Puts: -71.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:15am) 0.51
Prior (11/05) 0.68
Current vs Prior -25.09%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -33.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:15am) 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 2.81% | 4.72%2.81% | 3.73%8.20% | 14.49%
Prior 4.92% | 7.20%4.92% | 9.43%10.08% | 15.97%
Current vs Prior -42.85% | -34.42%-42.85% | -60.40%-18.62% | -9.24%
Prior 7-Day Avg 3.51% | 4.68%3.61% | 6.36%8.69% | 13.53%
Current vs 7-Day Avg -19.86% | +1.01%-22.13% | -41.26%-5.65% | +7.09%
Prior 7-Day Eod 4.92% | 7.20%4.89% | 9.35%10.08% | 15.94%
Current vs 7-Day Eod -42.85% | -34.42%-42.53% | -60.08%-18.62% | -9.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.28% | 1.11%
Calls: 3.28% | 1.02%
Puts: 1.28% | 1.20%
Prior 5.03% | 1.53%
Calls: 5.18% | 1.27%
Puts: 4.88% | 1.79%
Current vs Prior -54.67% | -27.45%
Prior 7-Day Avg 2.41% | 2.03%
Calls: 2.26% | 1.95%
Puts: 2.55% | 2.11%
Current vs 7-Day Avg -5.23% | -45.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51. P/C ratio dropping 25% - 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
10:15BULLISHBULLISHBULLISH
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 495 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 1314.5514.60$14.580.3%4320.77564
$182.50Nov 1312.6512.70$12.680.4%2790.721.7K
$195.00Nov 92.402.41$2.410.4%11.6K0.382.3K
$190.00Nov 2011.4011.45$11.430.4%2.0K0.569.7K
$185.00Nov 1310.8510.90$10.880.5%1.8K0.683.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 2016.0016.05$16.020.3%830.642.0K
$212.50Nov 2023.1523.25$23.200.4%460.789.0K
$200.00Nov 1311.1011.15$11.130.4%5080.6811.5K
$210.00Nov 2021.2021.30$21.250.5%1.7K0.7437.7K
$200.00Nov 1110.2510.30$10.280.5%1120.721.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.43, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 60.100.11$0.119.1%84.0K0.0522.5K
$197.50Nov 60.280.29$0.293.4%55.1K0.1310.9K
$195.00Nov 60.740.75$0.751.3%106.1K0.2717.1K
$212.50Nov 90.070.08$0.0812.5%8230.023.0K
$210.00Nov 90.100.11$0.119.1%2.2K0.033.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Nov 60.150.16$0.166.3%7.0K0.069.1K
$185.00Nov 60.300.31$0.313.2%19.3K0.1115.5K
$187.50Nov 60.620.63$0.631.6%21.6K0.205.4K
$177.50Nov 90.560.57$0.561.8%6190.10--
$170.00Nov 90.240.26$0.258.0%8530.043.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 4.37, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 130.000.29$0.14207.1%--999.0032
$155.00Nov 935.9037.20$36.553.6%331.00114
$160.00Nov 930.7033.00$31.857.2%281.00106
$165.00Nov 926.5527.25$26.902.6%411.00144
$155.00Nov 1134.4540.25$37.3515.5%21.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 610.6510.85$10.751.9%4391.004.8K
$205.00Nov 613.1513.35$13.251.5%5531.006.1K
$207.50Nov 615.5515.85$15.701.9%1201.002.4K
$210.00Nov 618.0018.60$18.303.3%2551.001.3K
$212.50Nov 620.1520.95$20.553.9%371.00211

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 1.0M, top 106.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 60.740.75$0.751.3%106.1K0.2717.1K
$200.00Nov 60.100.11$0.119.1%84.0K0.0522.5K
$197.50Nov 60.280.29$0.293.4%55.1K0.1310.9K
$192.50Nov 61.631.65$1.641.2%51.6K0.479.9K
$200.00Nov 133.053.10$3.081.6%37.3K0.328.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 61.241.26$1.251.6%58.0K0.3411.8K
$192.50Nov 62.322.35$2.341.3%25.9K0.545.6K
$187.50Nov 60.620.63$0.631.6%21.6K0.205.4K
$185.00Nov 60.300.31$0.313.2%19.3K0.1115.5K
$180.00Nov 60.070.09$0.0825.0%17.8K0.0313.5K

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 67.8%, max 99.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 18102.5%51.4%99.5%16.6K63.3K
$195.00Nov 6Dec 1895.4%53.3%78.9%106.7K22.3K
$187.50Nov 6Nov 18107.7%72.1%49.4%5.5K6.6K
$192.50Nov 6Nov 2098.3%68.7%43.2%52.6K11.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 18102.5%51.4%99.5%59.3K54.5K
$195.00Nov 6Dec 1895.4%53.3%78.9%10.4K36.1K
$187.50Nov 6Nov 18107.7%72.1%49.4%21.6K5.8K
$192.50Nov 6Nov 2098.3%68.7%43.2%26.5K8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 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$177.50Nov 18$1.56$0.94$1.5676%0.60$176.56
$182.50$185.00Nov 18$1.35$1.15$1.3567%0.85$183.85
$180.00$182.50Nov 16$1.60$0.90$1.6075%0.56$181.60
$182.50$185.00Nov 16$1.55$0.95$1.5571%0.61$184.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$217.50$215.00Nov 18$1.20$1.30$1.2085%1.08$216.30
$212.50$210.00Nov 18$1.28$1.22$1.2879%0.95$211.22
$207.50$205.00Nov 18$1.42$1.08$1.4272%0.76$206.08
$197.50$195.00Nov 16$1.25$1.25$1.2561%1.00$196.25
$167.50$165.00Nov 18$0.20$2.30$0.2016%11.50$167.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 1.12, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$192.50$195.00Nov 16$1.32$1.32$1.1850%1.12$193.82
$202.50$205.00Nov 16$0.71$0.71$1.7972%0.40$203.21
$217.50$220.00Nov 18$0.40$0.40$2.1085%0.19$217.90
$195.00$197.50Nov 6$0.46$0.46$2.0473%0.23$195.46
$192.50$195.00Nov 18$1.32$1.32$1.1848%1.12$193.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$157.50Nov 18$0.34$0.34$2.1689%0.16$159.66
$170.00$167.50Nov 18$0.52$0.52$1.9882%0.26$169.48
$180.00$175.00Nov 27$1.43$1.43$3.5769%0.40$178.57
$170.00$165.00Dec 11$1.05$1.05$3.9577%0.27$168.95
$175.00$170.00Dec 11$1.27$1.27$3.7373%0.34$173.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.85, cheapest $1.83)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 6Nov 9$1.83102.5%54.1%
$192.50Nov 6Nov 9$1.8998.3%53.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 6Nov 9$1.83102.5%54.1%
$192.50Nov 6Nov 9$1.8498.3%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 2.07% of stock, avg 10.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Nov 6$1.64$2.34$3.98$188.52$196.482.07%
$190.00Nov 6$3.05$1.25$4.30$185.70$194.302.24%
$195.00Nov 6$0.75$3.93$4.68$190.32$199.682.44%
$187.50Nov 6$4.93$0.63$5.56$181.94$193.062.90%
$197.50Nov 6$0.29$5.98$6.27$191.23$203.773.27%
$185.00Nov 6$7.13$0.31$7.44$177.56$192.443.88%
$192.50Nov 9$3.53$4.18$7.71$184.79$200.214.02%
$190.00Nov 9$4.88$3.08$7.96$182.04$197.964.15%
$195.00Nov 9$2.41$5.57$7.98$187.02$202.984.16%
$200.00Nov 6$0.11$8.28$8.39$191.61$208.394.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.14% of stock, avg 5.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$182.50Nov 6$0.11$0.16$0.27$182.23$200.27
$200.00$185.00Nov 6$0.11$0.31$0.42$184.58$200.42
$197.50$182.50Nov 6$0.29$0.16$0.45$182.05$197.95
$197.50$185.00Nov 6$0.29$0.31$0.60$184.40$198.10
$200.00$187.50Nov 6$0.11$0.63$0.74$186.76$200.74
$197.50$187.50Nov 6$0.29$0.63$0.92$186.58$198.42
$195.00$182.50Nov 6$0.75$0.16$0.91$181.59$195.91
$195.00$185.00Nov 6$0.75$0.31$1.06$183.94$196.06
$202.50$180.00Nov 9$0.55$0.79$1.34$178.66$203.84
$195.00$187.50Nov 6$0.75$0.63$1.38$186.12$196.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 369 found (best R:R 0.68, avg credit $1.01)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
158/160208/210Nov 18$1.01$1.4962%0.68$158.99$208.51
168/170208/210Nov 18$1.19$1.3154%0.91$168.81$208.69
158/160210/212Nov 18$0.90$1.6065%0.56$159.10$210.90
168/170210/212Nov 18$1.08$1.4258%0.76$168.92$211.08
158/160205/208Nov 18$1.07$1.4358%0.75$158.93$206.07
167/168214/215Dec 18$0.51$0.4950%1.04$167.49$214.51
168/170205/208Nov 18$1.25$1.2550%1.00$168.75$206.25
164/165214/215Dec 18$0.48$0.5252%0.92$164.52$214.48
167/168213/214Dec 18$0.51$0.4949%1.04$167.49$213.51
158/160215/218Nov 18$0.71$1.7971%0.40$159.29$215.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 311 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Nov 27$0.05$4.9510%99.00
$170.00$175.00$180.00Dec 4$0.07$4.9310%70.43
$205.00$210.00$215.00Nov 27$0.24$4.7613%19.83
$180.00$185.00$190.00Dec 11$0.24$4.7612%19.83
$187.50$190.00$192.50Nov 16$0.07$2.4311%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Dec 11$0.10$4.9012%49.00
$195.00$200.00$205.00Dec 4$0.20$4.8013%24.00
$190.00$195.00$200.00Dec 11$0.23$4.7712%20.74
$190.00$192.50$195.00Nov 6$0.50$2.0039%4.00
$185.00$190.00$195.00Dec 4$0.27$4.7313%17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 193 found (best net $-0.23, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$192.501:2Nov 6-$0.23$2.27
$187.50$190.001:2Nov 6-$1.17$1.33
$200.00$202.501:2Nov 9-$0.15$2.35
$197.50$200.001:2Nov 9-$0.35$2.15
$202.50$205.001:2Nov 9-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$192.501:2Nov 6-$0.75$1.75
$192.50$190.001:2Nov 6-$0.16$2.34
$190.00$187.501:2Nov 6-$0.01$2.49
$197.50$195.001:2Nov 6-$1.88$0.62
$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. 122 found (best yield 7.19%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$192.00Dec 18$13.800.530.1%7.19%7.29%1061.3K
$193.00Dec 18$13.250.520.6%6.91%7.53%1581.7K
$194.00Dec 18$12.750.511.1%6.65%7.79%39612.7K
$195.00Dec 18$12.250.501.7%6.39%8.05%6755.2K
$200.00Dec 18$10.000.444.3%5.21%9.48%1.4K51.9K
$205.00Dec 18$8.000.386.9%4.17%11.05%4318.3K
$195.00Dec 11$11.400.491.7%5.94%7.61%304506
$200.00Dec 11$9.150.434.3%4.77%9.04%1491.0K
$210.00Dec 18$6.300.339.5%3.28%12.77%2.2K38.7K
$195.00Dec 4$10.550.491.7%5.50%7.16%227358

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 823,407
Total Puts 420,765
Put/Call Ratio 0.51
Net Difference 402,642

Prior's Put/Call Breakdown

Total Calls 708,815
Total Puts 483,525
Put/Call Ratio 0.68
Net Difference 225,290

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