Tour v536
NVDA
NVIDIA CORP
$191.81 +5.62%
◀ 11/6 10:20 ▶

Option Volume

Detail
ℹ
Current (11/06 10:20am) 1,305,645
Calls: 847,223 (65%)
Puts: 458,422 (35%)
Prior (11/05) 1,285,722
Calls: 764,579 (59%)
Puts: 521,143 (41%)
Current vs Prior +1.55%
Calls: +10.81% (Calls)
Puts: -12.04% (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 -55.92%
Calls: -49.35%
Puts: -64.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:20am) $511.48M
Calls: $295.08M (58%)
Puts: $216.40M (42%)
Prior (11/05) $715.27M
Calls: $303.82M (42%)
Puts: $411.45M (58%)
Current vs Prior -28.49%
Calls: -2.88%
Puts: -47.40%
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 -62.25%
Calls: -54.52%
Puts: -69.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:20am) 0.54
Prior (11/05) 0.68
Current vs Prior -20.62%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -29.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:20am) 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 2.78% | 4.70%2.78% | 3.71%8.17% | 14.45%
Prior 4.92% | 7.20%4.92% | 9.43%10.08% | 15.97%
Current vs Prior -43.38% | -34.78%-43.38% | -60.62%-18.88% | -9.53%
Prior 7-Day Avg 3.51% | 4.68%3.61% | 6.36%8.69% | 13.53%
Current vs 7-Day Avg -20.60% | +0.46%-22.85% | -41.59%-5.95% | +6.74%
Prior 7-Day Eod 4.92% | 7.20%4.89% | 9.35%10.08% | 15.94%
Current vs 7-Day Eod -43.38% | -34.78%-43.07% | -60.30%-18.88% | -9.38%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.29% | 1.11%
Calls: 3.28% | 1.02%
Puts: 1.31% | 1.21%
Prior 5.03% | 1.53%
Calls: 5.18% | 1.27%
Puts: 4.88% | 1.79%
Current vs Prior -54.47% | -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 -4.81% | -45.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. P/C ratio dropping 21% - 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
10:20BULLISHBULLISHBULLISH
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 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2017.7517.80$17.770.3%2760.708.1K
$180.00Nov 1314.5514.60$14.580.3%4360.77564
$182.50Nov 1312.6512.70$12.680.4%2850.721.7K
$175.00Nov 2021.4021.50$21.450.5%2520.762.5K
$192.50Nov 2010.0010.05$10.030.5%1.0K0.521.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 2017.6017.65$17.630.3%1520.6829.9K
$205.00Nov 1314.7014.75$14.730.3%4570.7912.5K
$202.50Nov 1312.8012.85$12.830.4%1840.742.0K
$212.50Nov 2023.1023.20$23.150.4%490.789.0K
$200.00Nov 1311.0511.10$11.080.5%5550.6811.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.45, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 60.080.09$0.0911.1%86.2K0.0422.5K
$197.50Nov 60.260.27$0.273.7%56.8K0.1210.9K
$195.00Nov 60.710.72$0.721.4%109.0K0.2617.1K
$212.50Nov 90.050.06$0.0616.7%8370.023.0K
$207.50Nov 90.150.17$0.1612.5%1.4K0.042.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Nov 60.140.15$0.156.7%7.8K0.069.1K
$180.00Nov 60.070.08$0.0812.5%18.2K0.0313.5K
$185.00Nov 60.280.30$0.296.9%21.1K0.1015.5K
$187.50Nov 60.590.61$0.603.3%23.4K0.205.4K
$175.00Nov 90.410.42$0.422.4%1.6K0.072.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 4.35, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 130.000.29$0.14207.1%--999.0032
$155.00Nov 636.0037.55$36.784.2%11.0041
$160.00Nov 631.0032.30$31.654.1%321.0078
$165.00Nov 626.1027.65$26.885.8%731.00117
$170.00Nov 621.0522.05$21.554.6%1121.00582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Nov 625.4526.20$25.832.9%261.00360
$220.00Nov 627.9029.05$28.484.0%3421.00445
$225.00Nov 632.6033.85$33.233.8%31.0059
$230.00Nov 637.9038.90$38.402.6%11.0017
$215.00Nov 622.9023.75$23.333.6%360.99518

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 1.1M, top 109.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 60.710.72$0.721.4%109.0K0.2617.1K
$200.00Nov 60.080.09$0.0911.1%86.2K0.0422.5K
$197.50Nov 60.260.27$0.273.7%56.8K0.1210.9K
$192.50Nov 61.611.63$1.621.2%54.4K0.469.9K
$200.00Nov 133.003.05$3.031.7%37.6K0.328.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 61.211.22$1.210.8%64.8K0.3511.8K
$192.50Nov 62.272.30$2.291.3%26.6K0.545.6K
$187.50Nov 60.590.61$0.603.3%23.4K0.205.4K
$185.00Nov 60.280.30$0.296.9%21.1K0.1015.5K
$180.00Nov 60.070.08$0.0812.5%18.2K0.0313.5K

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 66.6%, max 98.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 18101.5%51.1%98.4%17.4K63.3K
$195.00Nov 6Dec 1894.3%53.1%77.6%109.6K22.3K
$187.50Nov 6Nov 18106.6%71.7%48.7%5.5K6.6K
$192.50Nov 6Nov 2097.1%68.4%41.9%55.4K11.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 18101.2%51.1%97.9%66.2K54.5K
$195.00Nov 6Dec 1894.3%53.1%77.6%12.1K36.1K
$187.50Nov 6Nov 18106.6%71.7%48.7%23.4K5.8K
$192.50Nov 6Nov 2097.1%68.4%41.9%27.2K8.6K

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 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$170.00Nov 16$1.15$1.35$1.1588%1.17$168.65
$180.00$182.50Nov 16$1.50$1.00$1.5075%0.67$181.50
$175.00$177.50Nov 18$1.55$0.95$1.5576%0.61$176.55
$175.00$180.00Dec 11$3.30$1.70$3.3072%0.52$178.30
$182.50$185.00Nov 18$1.40$1.10$1.4067%0.79$183.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$212.50$210.00Nov 18$1.25$1.25$1.2580%1.00$211.25
$217.50$215.00Nov 16$1.63$0.87$1.6394%0.53$215.87
$200.00$197.50Nov 16$1.30$1.20$1.3066%0.92$198.70
$207.50$205.00Nov 18$1.57$0.93$1.5772%0.59$205.93
$202.50$200.00Nov 18$1.38$1.12$1.3865%0.81$201.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 0.61, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$202.50$205.00Nov 18$0.95$0.95$1.5565%0.61$203.45
$192.50$195.00Nov 16$1.30$1.30$1.2050%1.08$193.80
$195.00$197.50Nov 6$0.45$0.45$2.0574%0.22$195.45
$192.50$195.00Nov 18$1.33$1.33$1.1748%1.14$193.83
$197.50$200.00Nov 16$0.98$0.98$1.5261%0.64$198.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$157.50Nov 18$0.35$0.35$2.1589%0.16$159.65
$180.00$175.00Dec 11$1.55$1.55$3.4567%0.45$178.45
$165.00$160.00Dec 11$0.88$0.88$4.1281%0.21$164.12
$180.00$175.00Nov 27$1.41$1.41$3.5969%0.39$178.59
$165.00$160.00Dec 4$0.79$0.79$4.2182%0.19$164.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.84, cheapest $1.83)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 6Nov 9$1.83101.5%53.4%
$192.50Nov 6Nov 9$1.8697.1%53.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 6Nov 9$1.82101.2%53.6%
$192.50Nov 6Nov 9$1.8497.1%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 2.04% of stock, avg 10.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Nov 6$1.62$2.29$3.91$188.59$196.412.04%
$190.00Nov 6$3.05$1.21$4.26$185.74$194.262.22%
$195.00Nov 6$0.72$3.88$4.60$190.40$199.602.40%
$187.50Nov 6$4.93$0.60$5.53$181.97$193.032.88%
$197.50Nov 6$0.27$5.93$6.20$191.30$203.703.23%
$185.00Nov 6$7.13$0.29$7.42$177.58$192.423.87%
$192.50Nov 9$3.48$4.13$7.61$184.89$200.113.97%
$190.00Nov 9$4.88$3.03$7.91$182.09$197.914.12%
$195.00Nov 9$2.38$5.53$7.91$187.09$202.914.12%
$200.00Nov 6$0.09$8.28$8.37$191.63$208.374.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.22% of stock, avg 5.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$182.50Nov 6$0.27$0.15$0.42$182.08$197.92
$197.50$185.00Nov 6$0.27$0.29$0.56$184.44$198.06
$197.50$187.50Nov 6$0.27$0.60$0.87$186.63$198.37
$195.00$182.50Nov 6$0.72$0.15$0.87$181.63$195.87
$195.00$185.00Nov 6$0.72$0.29$1.01$183.99$196.01
$202.50$180.00Nov 9$0.53$0.77$1.30$178.70$203.80
$195.00$187.50Nov 6$0.72$0.60$1.32$186.18$196.32
$202.50$182.50Nov 9$0.53$1.08$1.61$180.89$204.11
$200.00$180.00Nov 9$0.92$0.77$1.69$178.31$201.69
$197.50$190.00Nov 6$0.27$1.21$1.48$188.52$198.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 0.70, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
158/160208/210Nov 18$1.03$1.4762%0.70$158.97$208.53
158/160212/215Nov 18$0.82$1.6869%0.49$159.18$213.32
158/160210/212Nov 18$0.89$1.6165%0.55$159.11$210.89
165/166213/214Dec 18$0.51$0.4950%1.04$165.49$213.51
165/166214/215Dec 18$0.48$0.5251%0.92$165.52$214.48
165/166212/213Dec 18$0.50$0.5049%1.00$165.50$212.50
164/165213/214Dec 18$0.48$0.5251%0.92$164.52$213.48
155/156213/214Dec 18$0.42$0.5857%0.72$155.58$213.42
154/155213/214Dec 18$0.41$0.5958%0.69$154.59$213.41
158/160215/218Nov 18$0.69$1.8172%0.38$159.31$215.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 312 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Dec 11$0.08$4.9211%61.50
$160.00$165.00$170.00Dec 11$0.05$4.957%99.00
$175.00$180.00$185.00Dec 4$0.20$4.8011%24.00
$175.00$180.00$185.00Nov 27$0.22$4.7812%21.73
$190.00$192.50$195.00Nov 16$0.07$2.4311%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$220.00$225.00Dec 4$0.07$4.939%70.43
$175.00$180.00$185.00Dec 11$0.20$4.8011%24.00
$190.00$192.50$195.00Nov 6$0.51$1.9939%3.90
$160.00$165.00$170.00Dec 11$0.12$4.888%40.67
$195.00$200.00$205.00Dec 4$0.29$4.7113%16.24

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 $-0.19, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$192.501:2Nov 6-$0.19$2.31
$187.50$190.001:2Nov 6-$1.17$1.33
$197.50$200.001:2Nov 9-$0.31$2.19
$200.00$202.501:2Nov 9-$0.14$2.36
$202.50$205.001:2Nov 9-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$192.501:2Nov 6-$0.70$1.80
$192.50$190.001:2Nov 6-$0.13$2.37
$197.50$195.001:2Nov 6-$1.83$0.67
$185.00$182.501:2Nov 6-$0.01$2.49
$182.50$180.001:2Nov 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. 121 found (best yield 6.91%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$193.00Dec 18$13.250.520.6%6.91%7.53%1611.7K
$192.00Dec 18$13.750.530.1%7.17%7.27%1071.3K
$195.00Dec 18$12.250.501.7%6.39%8.05%6795.2K
$194.00Dec 18$12.700.511.1%6.62%7.76%39612.7K
$200.00Dec 18$9.950.444.3%5.19%9.46%1.5K51.9K
$205.00Dec 18$7.950.386.9%4.14%11.02%4388.3K
$195.00Dec 11$11.350.491.7%5.92%7.58%307506
$200.00Dec 11$9.100.434.3%4.74%9.01%1521.0K
$210.00Dec 18$6.250.339.5%3.26%12.74%2.3K38.7K
$195.00Dec 4$10.500.491.7%5.47%7.14%248358

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 847,223
Total Puts 458,422
Put/Call Ratio 0.54
Net Difference 388,801

Prior's Put/Call Breakdown

Total Calls 764,579
Total Puts 521,143
Put/Call Ratio 0.68
Net Difference 243,436

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