Tour v536
NVDA
NVIDIA CORP
$189.52 +4.36%
◀ 11/6 10:30 ▶

Option Volume

Detail
ℹ
Current (11/06 10:30am) 1,438,114
Calls: 912,227 (63%)
Puts: 525,887 (37%)
Prior (11/05) 1,516,816
Calls: 885,502 (58%)
Puts: 631,314 (42%)
Current vs Prior -5.19%
Calls: +3.02% (Calls)
Puts: -16.70% (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 -51.44%
Calls: -45.46%
Puts: -59.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:30am) $557.67M
Calls: $284.99M (51%)
Puts: $272.68M (49%)
Prior (11/05) $871.86M
Calls: $353.58M (41%)
Puts: $518.27M (59%)
Current vs Prior -36.04%
Calls: -19.40%
Puts: -47.39%
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 -58.84%
Calls: -56.07%
Puts: -61.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:30am) 0.58
Prior (11/05) 0.71
Current vs Prior -19.14%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -24.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:30am) 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 2.88% | 4.76%2.88% | 4.46%8.30% | 14.68%
Prior 4.92% | 7.20%4.92% | 9.43%10.08% | 15.97%
Current vs Prior -41.52% | -33.85%-41.52% | -52.65%-17.64% | -8.08%
Prior 7-Day Avg 3.51% | 4.68%3.61% | 6.36%8.69% | 13.53%
Current vs 7-Day Avg -17.99% | +1.90%-20.31% | -29.76%-4.51% | +8.46%
Prior 7-Day Eod 4.92% | 7.20%4.89% | 9.35%10.08% | 15.94%
Current vs 7-Day Eod -41.52% | -33.85%-41.19% | -52.26%-17.64% | -7.92%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.23% | 1.62%
Calls: 1.55% | 2.00%
Puts: 0.90% | 1.24%
Prior 5.03% | 1.53%
Calls: 5.18% | 1.27%
Puts: 4.88% | 1.79%
Current vs Prior -75.55% | +5.88%
Prior 7-Day Avg 2.41% | 2.03%
Calls: 2.26% | 1.95%
Puts: 2.55% | 2.11%
Current vs 7-Day Avg -48.87% | -20.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58.

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 NEUTRAL
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
10:30BULLISHBULLISHBULLISH
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 462 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 2013.0013.05$13.030.4%1.8K0.606.7K
$170.00Nov 2023.5523.65$23.600.4%950.791.8K
$175.00Nov 2019.7519.85$19.800.5%2550.732.5K
$192.50Nov 208.908.95$8.930.6%1.1K0.481.3K
$182.50Nov 98.508.55$8.530.6%1810.77--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Nov 1314.6014.65$14.630.3%1860.782.0K
$200.00Nov 1111.9512.00$11.980.4%1180.781.1K
$192.50Nov 2011.6011.65$11.630.4%6520.523.0K
$210.00Nov 2023.0023.10$23.050.4%1.8K0.7837.7K
$207.50Nov 2021.0521.15$21.100.5%710.744.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.42, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Nov 60.090.10$0.1010.0%61.5K0.0510.9K
$195.00Nov 60.290.30$0.303.3%119.1K0.1417.1K
$192.50Nov 60.780.79$0.791.3%60.9K0.299.9K
$207.50Nov 90.100.11$0.119.1%1.4K0.032.6K
$210.00Nov 90.060.07$0.0714.3%2.3K0.023.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Nov 60.310.32$0.323.1%9.1K0.109.1K
$180.00Nov 60.160.17$0.175.9%20.1K0.0513.5K
$185.00Nov 60.610.62$0.621.6%24.8K0.1815.5K
$162.50Nov 90.110.13$0.1216.7%670.02--
$170.00Nov 90.270.28$0.283.6%1.5K0.053.2K

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 633.9536.85$35.408.2%11.0041
$160.00Nov 629.4031.25$30.336.1%331.0078
$165.00Nov 624.4026.20$25.307.1%761.00117
$170.00Nov 618.9019.75$19.334.4%1171.00582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 1330.3530.70$30.531.1%3161.005.5K
$222.50Nov 1332.4533.55$33.003.3%11.00218
$225.00Nov 1334.9035.65$35.282.1%321.00336
$220.00Nov 629.8531.10$30.484.1%3421.00445
$225.00Nov 634.8535.90$35.383.0%31.0059

Most actively traded options today. High liquidity = easy entry/exit. 536 active (total vol 1.1M, top 119.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 60.290.30$0.303.3%119.1K0.1417.1K
$200.00Nov 60.040.05$0.0520.0%90.5K0.0222.5K
$197.50Nov 60.090.10$0.1010.0%61.5K0.0510.9K
$192.50Nov 60.780.79$0.791.3%60.9K0.299.9K
$200.00Nov 132.382.40$2.390.8%38.3K0.278.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 62.212.23$2.220.9%79.7K0.5211.8K
$187.50Nov 61.191.20$1.190.8%33.8K0.325.4K
$192.50Nov 63.753.80$3.781.3%32.4K0.715.6K
$185.00Nov 60.610.62$0.621.6%24.8K0.1815.5K
$180.00Nov 60.160.17$0.175.9%20.1K0.0513.5K

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 74.2%, max 112.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 18111.3%52.7%111.3%5.0K12.9K
$190.00Nov 6Dec 18100.8%51.3%96.5%19.1K63.3K
$187.50Nov 6Nov 18104.3%70.6%47.8%5.7K6.6K
$192.50Nov 6Nov 2097.2%68.7%41.5%62.0K11.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 18111.7%52.7%112.0%25.5K43.1K
$190.00Nov 6Dec 18100.0%51.3%95.0%81.3K54.5K
$187.50Nov 6Nov 18104.3%70.6%47.8%33.8K5.8K
$192.50Nov 6Nov 2097.2%68.7%41.5%33.1K8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 314 found (best R:R 2.25, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$182.50Nov 18$1.15$1.35$1.1568%1.17$181.15
$175.00$177.50Nov 16$1.60$0.90$1.6079%0.56$176.60
$200.00$202.50Nov 18$0.60$1.90$0.6036%3.17$200.60
$190.00$192.50Nov 18$1.07$1.43$1.0752%1.34$191.07
$205.00$207.50Nov 18$0.48$2.02$0.4828%4.21$205.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$217.50$215.00Nov 18$0.77$1.73$0.7786%2.25$216.73
$212.50$210.00Nov 18$0.83$1.67$0.8381%2.01$211.67
$217.50$215.00Nov 16$1.35$1.15$1.3594%0.85$216.15
$222.50$220.00Nov 18$1.30$1.20$1.3089%0.92$221.20
$202.50$200.00Nov 16$1.20$1.30$1.2076%1.08$201.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 223 found (best R:R 0.61, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$202.50$205.00Nov 18$0.95$0.95$1.5568%0.61$203.45
$197.50$200.00Nov 18$1.12$1.12$1.3860%0.81$198.62
$207.50$210.00Nov 18$0.69$0.69$1.8175%0.38$208.19
$192.50$195.00Nov 18$1.28$1.28$1.2252%1.05$193.78
$217.50$220.00Nov 18$0.39$0.39$2.1187%0.18$217.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Dec 11$1.97$1.97$3.0359%0.65$183.03
$170.00$165.00Dec 4$1.10$1.10$3.9076%0.28$168.90
$170.00$165.00Dec 11$1.15$1.15$3.8575%0.30$168.85
$160.00$155.00Dec 11$0.78$0.78$4.2283%0.18$159.22
$175.00$170.00Dec 11$1.38$1.38$3.6270%0.38$173.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.81, cheapest $1.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Nov 6Nov 9$1.77104.3%54.3%
$190.00Nov 6Nov 9$1.86100.8%53.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Nov 6Nov 9$1.78104.3%54.3%
$190.00Nov 6Nov 9$1.81100.0%53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 2.09% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Nov 6$1.74$2.22$3.96$186.04$193.962.09%
$187.50Nov 6$3.23$1.19$4.42$183.08$191.922.33%
$192.50Nov 6$0.79$3.78$4.57$187.93$197.072.41%
$185.00Nov 6$5.13$0.62$5.75$179.25$190.753.03%
$195.00Nov 6$0.30$5.78$6.08$188.92$201.083.21%
$190.00Nov 9$3.60$4.03$7.63$182.37$197.634.03%
$182.50Nov 6$7.35$0.32$7.67$174.83$190.174.05%
$192.50Nov 9$2.47$5.43$7.90$184.60$200.404.17%
$187.50Nov 9$5.00$2.97$7.97$179.53$195.474.21%
$197.50Nov 6$0.10$8.07$8.17$189.33$205.674.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.14% of stock, avg 6.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$180.00Nov 6$0.10$0.17$0.27$179.73$197.77
$197.50$182.50Nov 6$0.10$0.32$0.42$182.08$197.92
$195.00$180.00Nov 6$0.30$0.17$0.47$179.53$195.47
$195.00$182.50Nov 6$0.30$0.32$0.62$181.88$195.62
$197.50$185.00Nov 6$0.10$0.62$0.72$184.28$198.22
$195.00$185.00Nov 6$0.30$0.62$0.92$184.08$195.92
$192.50$180.00Nov 6$0.79$0.17$0.96$179.04$193.46
$200.00$177.50Nov 9$0.57$0.73$1.30$176.20$201.30
$192.50$182.50Nov 6$0.79$0.32$1.11$181.39$193.61
$192.50$185.00Nov 6$0.79$0.62$1.41$183.59$193.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 1.07, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/162202/205Nov 18$1.29$1.2154%1.07$161.21$203.79
155/158202/205Nov 18$1.19$1.3157%0.91$156.31$203.69
170/172202/205Nov 18$1.50$1.0045%1.50$171.00$204.00
165/168202/205Nov 18$1.37$1.1350%1.21$166.13$203.87
158/160202/205Nov 18$1.22$1.2856%0.95$158.78$203.72
175/178202/205Nov 18$1.63$0.8739%1.87$175.87$204.13
168/170202/205Nov 18$1.38$1.1247%1.23$168.62$203.88
172/175202/205Nov 18$1.52$0.9842%1.55$173.48$204.02
160/162208/210Nov 18$1.03$1.4761%0.70$161.47$208.53
162/165202/205Nov 18$1.26$1.2452%1.02$163.74$203.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 293 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Dec 11$0.06$4.9410%82.33
$170.00$175.00$180.00Dec 4$0.08$4.9211%61.50
$170.00$175.00$180.00Nov 27$0.12$4.8811%40.67
$160.00$165.00$170.00Nov 13$0.07$4.937%70.43
$195.00$200.00$205.00Dec 4$0.25$4.7513%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$210.00$215.00Dec 4$0.17$4.8311%28.41
$192.50$195.00$197.50Nov 16$0.06$2.4411%40.67
$185.00$190.00$195.00Dec 11$0.24$4.7612%19.83
$195.00$197.50$200.00Nov 9$0.13$2.3716%18.23
$190.00$192.50$195.00Nov 6$0.44$2.0635%4.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-0.25, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$190.001:2Nov 6-$0.25$2.25
$185.00$187.501:2Nov 6-$1.33$1.17
$197.50$200.001:2Nov 9-$0.16$2.34
$195.00$197.501:2Nov 9-$0.36$2.14
$200.00$202.501:2Nov 9-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$190.001:2Nov 6-$0.66$1.84
$190.00$187.501:2Nov 6-$0.16$2.34
$187.50$185.001:2Nov 6-$0.05$2.45
$195.00$192.501:2Nov 6-$1.78$0.72
$185.00$182.501:2Nov 6-$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 6.94%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$191.00Dec 18$13.150.520.8%6.94%7.72%1041.5K
$190.00Dec 18$13.650.530.2%7.20%7.46%78649.3K
$192.00Dec 18$12.650.511.3%6.67%7.98%1311.3K
$193.00Dec 18$12.150.501.8%6.41%8.25%2011.7K
$194.00Dec 18$11.650.482.4%6.15%8.51%42012.7K
$195.00Dec 18$11.200.472.9%5.91%8.80%7245.2K
$200.00Dec 18$9.050.415.5%4.78%10.30%1.6K51.9K
$190.00Dec 11$12.800.530.2%6.75%7.01%166888
$195.00Dec 11$10.400.472.9%5.49%8.38%329506
$205.00Dec 18$7.200.368.2%3.80%11.97%4898.3K

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 912,227
Total Puts 525,887
Put/Call Ratio 0.58
Net Difference 386,340

Prior's Put/Call Breakdown

Total Calls 885,502
Total Puts 631,314
Put/Call Ratio 0.71
Net Difference 254,188

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