Tour v536
NVDA
NVIDIA CORP
$191.00 +5.18%
◀ 11/6 10:25 ▶

Option Volume

Detail
ℹ
Current (11/06 10:25am) 1,362,315
Calls: 881,196 (65%)
Puts: 481,119 (35%)
Prior (11/05) 1,389,197
Calls: 824,489 (59%)
Puts: 564,708 (41%)
Current vs Prior -1.94%
Calls: +6.88% (Calls)
Puts: -14.80% (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 -54.00%
Calls: -47.32%
Puts: -62.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:25am) $532.00M
Calls: $300.36M (56%)
Puts: $231.64M (44%)
Prior (11/05) $800.98M
Calls: $312.61M (39%)
Puts: $488.37M (61%)
Current vs Prior -33.58%
Calls: -3.92%
Puts: -52.57%
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 -60.74%
Calls: -53.70%
Puts: -67.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:25am) 0.55
Prior (11/05) 0.68
Current vs Prior -20.28%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -28.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:25am) 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 2.70% | 4.58%2.70% | 3.90%8.12% | 14.19%
Prior 4.92% | 7.20%4.92% | 9.43%10.08% | 15.97%
Current vs Prior -45.06% | -36.40%-45.06% | -58.68%-19.42% | -11.12%
Prior 7-Day Avg 3.51% | 4.68%3.61% | 6.36%8.69% | 13.53%
Current vs 7-Day Avg -22.95% | -2.03%-25.13% | -38.70%-6.57% | +4.87%
Prior 7-Day Eod 4.92% | 7.20%4.89% | 9.35%10.08% | 15.94%
Current vs 7-Day Eod -45.06% | -36.40%-44.75% | -58.34%-19.42% | -10.96%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.35% | 1.15%
Calls: 1.22% | 1.17%
Puts: 1.48% | 1.12%
Prior 5.03% | 1.53%
Calls: 5.18% | 1.27%
Puts: 4.88% | 1.79%
Current vs Prior -73.16% | -24.84%
Prior 7-Day Avg 2.41% | 2.03%
Calls: 2.26% | 1.95%
Puts: 2.55% | 2.11%
Current vs 7-Day Avg -43.88% | -43.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. P/C ratio dropping 20% - 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
10:25BULLISHBULLISHBULLISH
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 475 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 2013.8013.85$13.830.4%1.8K0.626.7K
$182.50Nov 1311.9512.00$11.980.4%2870.711.7K
$182.50Nov 1110.9010.95$10.930.5%2100.74437
$190.00Nov 2010.8510.90$10.880.5%2.1K0.549.7K
$175.00Nov 2020.7020.80$20.750.5%2540.752.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 2021.7521.85$21.800.5%1.7K0.7637.7K
$207.50Nov 2019.9020.00$19.950.5%710.734.1K
$197.50Nov 139.909.95$9.930.5%4270.642.5K
$190.00Nov 209.559.60$9.570.5%2.1K0.4691.0K
$205.00Nov 2018.1018.20$18.150.6%1560.6929.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 60.060.07$0.0714.3%88.2K0.0422.5K
$197.50Nov 60.170.18$0.185.6%58.6K0.0910.9K
$195.00Nov 60.490.50$0.502.0%113.1K0.2017.1K
$207.50Nov 90.130.15$0.1414.3%1.4K0.042.6K
$212.50Nov 90.050.06$0.0616.7%9510.023.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Nov 60.170.18$0.185.6%8.1K0.079.1K
$180.00Nov 60.090.10$0.1010.0%18.9K0.0413.5K
$185.00Nov 60.350.36$0.362.8%22.1K0.1315.5K
$187.50Nov 60.710.72$0.721.4%25.8K0.235.4K
$170.00Nov 90.210.23$0.229.1%9160.043.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 4.47, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 130.000.29$0.14207.1%--999.0032
$155.00Nov 635.4537.50$36.485.6%11.0041
$160.00Nov 630.5531.55$31.053.2%321.0078
$165.00Nov 625.5026.50$26.003.8%731.00117
$170.00Nov 620.8521.50$21.183.1%1141.00582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Nov 1629.8034.80$32.3015.5%--1.00140
$220.00Nov 628.6029.10$28.851.7%3421.00445
$225.00Nov 633.4034.20$33.802.4%31.0059
$217.50Nov 626.3026.70$26.501.5%261.00360
$212.50Nov 620.9021.75$21.334.0%380.99211

Most actively traded options today. High liquidity = easy entry/exit. 539 active (total vol 1.1M, top 113.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 60.490.50$0.502.0%113.1K0.2017.1K
$200.00Nov 60.060.07$0.0714.3%88.2K0.0422.5K
$197.50Nov 60.170.18$0.185.6%58.6K0.0910.9K
$192.50Nov 61.211.22$1.210.8%58.4K0.399.9K
$200.00Nov 132.712.73$2.720.7%37.9K0.308.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 61.441.45$1.440.7%70.2K0.4111.8K
$192.50Nov 62.692.73$2.711.5%27.3K0.615.6K
$187.50Nov 60.710.72$0.721.4%25.8K0.235.4K
$185.00Nov 60.350.36$0.362.8%22.1K0.1315.5K
$180.00Nov 60.090.10$0.1010.0%18.9K0.0413.5K

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 62.5%, max 90.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 1896.5%51.0%89.3%18.1K63.3K
$195.00Nov 6Dec 1893.5%53.1%76.1%113.8K22.3K
$187.50Nov 6Nov 18102.6%70.8%44.9%5.6K6.6K
$192.50Nov 6Nov 2095.4%68.2%40.0%59.4K11.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 1897.0%51.0%90.1%71.7K54.5K
$195.00Nov 6Dec 1893.2%53.1%75.5%12.5K36.1K
$187.50Nov 6Nov 18102.6%70.8%44.9%25.9K5.8K
$192.50Nov 6Nov 2095.0%68.2%39.4%28.0K8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 310 found (best R:R 2.73, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$170.00Nov 16$0.67$1.83$0.6789%2.73$168.17
$165.00$170.00Nov 18$3.10$1.90$3.1086%0.61$168.10
$180.00$182.50Nov 16$1.52$0.98$1.5274%0.64$181.52
$175.00$177.50Nov 18$1.65$0.85$1.6576%0.52$176.65
$200.00$202.50Nov 18$0.70$1.80$0.7038%2.57$200.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$217.50$215.00Nov 18$0.98$1.52$0.9886%1.55$216.52
$212.50$210.00Nov 18$1.07$1.43$1.0780%1.34$211.43
$217.50$215.00Nov 16$1.63$0.87$1.6392%0.53$215.87
$207.50$205.00Nov 18$1.27$1.23$1.2773%0.97$206.23
$202.50$200.00Nov 16$1.25$1.25$1.2573%1.00$201.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 221 found (best R:R 0.89, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$200.00Nov 18$1.18$1.18$1.3258%0.89$198.68
$192.50$195.00Nov 16$1.32$1.32$1.1851%1.12$193.82
$207.50$210.00Nov 18$0.77$0.77$1.7373%0.45$208.27
$202.50$205.00Nov 18$0.95$0.95$1.5566%0.61$203.45
$195.00$197.50Nov 18$1.20$1.20$1.3053%0.92$196.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Dec 4$1.55$1.55$3.4567%0.45$178.45
$185.00$182.50Nov 18$0.98$0.98$1.5262%0.64$184.02
$180.00$177.50Nov 18$0.80$0.80$1.7070%0.47$179.20
$160.00$157.50Nov 18$0.33$0.33$2.1789%0.15$159.67
$170.00$165.00Dec 4$1.03$1.03$3.9778%0.26$168.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.79, cheapest $1.79)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 6Nov 9$1.8396.5%51.6%
$192.50Nov 6Nov 9$1.7895.4%51.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Nov 6Nov 9$1.7997.0%51.9%
$192.50Nov 6Nov 9$1.7695.0%51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 2.04% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Nov 6$2.45$1.44$3.89$186.11$193.892.04%
$192.50Nov 6$1.21$2.71$3.92$188.58$196.422.05%
$187.50Nov 6$4.22$0.72$4.94$182.56$192.442.59%
$195.00Nov 6$0.50$4.50$5.00$190.00$200.002.62%
$185.00Nov 6$6.35$0.36$6.71$178.29$191.713.51%
$197.50Nov 6$0.18$6.70$6.88$190.62$204.383.60%
$192.50Nov 9$2.99$4.47$7.46$185.04$199.963.91%
$190.00Nov 9$4.28$3.23$7.51$182.49$197.513.93%
$195.00Nov 9$1.99$5.95$7.94$187.06$202.944.16%
$187.50Nov 9$5.82$2.30$8.12$179.38$195.624.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.19% of stock, avg 5.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$182.50Nov 6$0.18$0.18$0.36$182.14$197.86
$197.50$185.00Nov 6$0.18$0.36$0.54$184.46$198.04
$195.00$182.50Nov 6$0.50$0.18$0.68$181.82$195.68
$195.00$185.00Nov 6$0.50$0.36$0.86$184.14$195.86
$197.50$187.50Nov 6$0.18$0.72$0.90$186.60$198.40
$202.50$180.00Nov 9$0.42$0.76$1.18$178.82$203.68
$195.00$187.50Nov 6$0.50$0.72$1.22$186.28$196.22
$200.00$180.00Nov 9$0.74$0.76$1.50$178.50$201.50
$202.50$182.50Nov 9$0.42$1.10$1.52$180.98$204.02
$200.00$182.50Nov 9$0.74$1.10$1.84$180.66$201.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 384 found (best R:R 0.79, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
158/160208/210Nov 18$1.10$1.4062%0.79$158.90$208.60
158/160202/205Nov 18$1.28$1.2255%1.05$158.72$203.78
178/180208/210Nov 18$1.57$0.9343%1.69$178.43$209.07
178/180202/205Nov 18$1.75$0.7535%2.33$178.25$204.25
175/178208/210Nov 18$1.42$1.0846%1.31$176.08$208.92
165/168208/210Nov 18$1.15$1.3557%0.85$166.35$208.65
168/170208/210Nov 18$1.21$1.2954%0.94$168.79$208.71
175/178202/205Nov 18$1.60$0.9039%1.78$175.90$204.10
165/168202/205Nov 18$1.33$1.1749%1.14$166.17$203.83
168/170202/205Nov 18$1.39$1.1147%1.25$168.61$203.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 309 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Dec 4$0.20$4.8012%24.00
$185.00$190.00$195.00Nov 27$0.30$4.7014%15.67
$210.00$215.00$220.00Dec 11$0.19$4.8110%25.32
$165.00$170.00$175.00Nov 20$0.17$4.839%28.41
$190.00$192.50$195.00Nov 6$0.53$1.9739%3.72
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Dec 4$0.20$4.8012%24.00
$210.00$215.00$220.00Dec 11$0.17$4.8310%28.41
$185.00$190.00$195.00Dec 4$0.26$4.7413%18.23
$185.00$190.00$195.00Dec 11$0.24$4.7612%19.83
$195.00$197.50$200.00Nov 6$0.15$2.3517%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.68, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$190.001:2Nov 6-$0.68$1.82
$197.50$200.001:2Nov 9-$0.24$2.26
$195.00$197.501:2Nov 9-$0.49$2.01
$200.00$202.501:2Nov 9-$0.10$2.40
$202.50$205.001:2Nov 9-$0.06$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$190.001:2Nov 6-$0.17$2.33
$195.00$192.501:2Nov 6-$0.92$1.58
$190.00$187.501:2Nov 6$0.00$2.50
$187.50$185.001:2Nov 6$0.00$2.50
$185.00$182.501:2Nov 6$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 6.96%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$192.00Dec 18$13.300.520.5%6.96%7.49%1201.3K
$193.00Dec 18$12.800.511.1%6.70%7.75%1961.7K
$191.00Dec 18$13.800.530.0%7.23%7.23%791.5K
$195.00Dec 18$11.850.492.1%6.20%8.30%6905.2K
$194.00Dec 18$12.300.501.6%6.44%8.01%41712.7K
$200.00Dec 18$9.550.434.7%5.00%9.71%1.5K51.9K
$195.00Dec 11$10.950.482.1%5.73%7.83%308506
$205.00Dec 18$7.650.377.3%4.01%11.34%4418.3K
$200.00Dec 11$8.700.424.7%4.55%9.27%1571.0K
$210.00Dec 18$6.000.329.9%3.14%13.09%2.3K38.7K

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 881,196
Total Puts 481,119
Put/Call Ratio 0.55
Net Difference 400,077

Prior's Put/Call Breakdown

Total Calls 824,489
Total Puts 564,708
Put/Call Ratio 0.68
Net Difference 259,781

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