Tour v536
NVDA
NVIDIA CORP
$188.35 +3.71%
◀ 11/6 12:00 ▶

Option Volume

Detail
ℹ
Current (11/06 12:00pm) 2,605,689
Calls: 1,610,259 (62%)
Puts: 995,430 (38%)
Prior (11/05) 2,859,434
Calls: 1,639,136 (57%)
Puts: 1,220,298 (43%)
Current vs Prior -8.87%
Calls: -1.76% (Calls)
Puts: -18.43% (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 -12.02%
Calls: -3.73%
Puts: -22.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 12:00pm) $975.34M
Calls: $513.67M (53%)
Puts: $461.67M (47%)
Prior (11/05) $1.85B
Calls: $829.22M (45%)
Puts: $1.02B (55%)
Current vs Prior -47.26%
Calls: -38.05%
Puts: -54.74%
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 -28.02%
Calls: -20.82%
Puts: -34.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:00pm) 0.62
Prior (11/05) 0.74
Current vs Prior -16.96%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -19.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 12:00pm) 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 2.19% | 4.41%2.19% | 3.88%7.98% | 14.65%
Prior 4.92% | 7.20%4.92% | 9.43%10.08% | 15.97%
Current vs Prior -55.41% | -38.82%-55.41% | -58.83%-20.81% | -8.24%
Prior 7-Day Avg 3.51% | 4.68%3.61% | 6.36%8.69% | 13.53%
Current vs 7-Day Avg -37.47% | -5.76%-39.24% | -38.93%-8.19% | +8.27%
Prior 7-Day Eod 4.92% | 7.20%4.89% | 9.35%10.08% | 15.94%
Current vs 7-Day Eod -55.41% | -38.82%-55.16% | -58.49%-20.81% | -8.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.98% | 1.21%
Calls: 1.09% | 1.26%
Puts: 0.87% | 1.16%
Prior 5.03% | 1.53%
Calls: 5.18% | 1.27%
Puts: 4.88% | 1.79%
Current vs Prior -80.52% | -20.92%
Prior 7-Day Avg 2.41% | 2.03%
Calls: 2.26% | 1.95%
Puts: 2.55% | 2.11%
Current vs 7-Day Avg -59.26% | -40.44%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62.

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
12:00BULLISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
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 514 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2018.7018.75$18.730.3%3120.722.5K
$180.00Nov 2015.2015.25$15.230.3%4880.668.1K
$177.50Nov 1313.5513.60$13.580.4%2350.76121
$180.00Nov 1311.6511.70$11.680.4%6400.71564
$170.00Nov 2022.4522.55$22.500.4%3680.781.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 2021.8521.90$21.880.2%1220.764.1K
$205.00Nov 2019.9520.00$19.980.3%4510.7329.9K
$197.50Nov 2014.8514.90$14.880.3%2340.622.9K
$210.00Nov 2023.8023.90$23.850.4%2.2K0.7937.7K
$197.50Nov 1110.7510.80$10.780.5%2310.76526

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.43, cheapest $0.50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 200.480.52$0.508.0%5999.00--
$192.50Nov 60.170.18$0.185.6%111.3K0.129.9K
$195.00Nov 60.060.07$0.0714.3%178.6K0.0417.1K
$190.00Nov 60.650.66$0.661.5%92.0K0.3314.0K
$205.00Nov 90.100.11$0.119.1%6.4K0.032.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Nov 60.150.16$0.166.3%27.7K0.079.1K
$185.00Nov 60.360.37$0.372.7%91.5K0.1715.5K
$180.00Nov 60.080.09$0.0911.1%45.8K0.0413.5K
$187.50Nov 60.980.99$0.991.0%134.4K0.385.4K
$175.00Nov 60.050.06$0.0616.7%20.1K0.0216.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 282 found (avg delta 7.87, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 130.180.22$0.2020.0%--999.0032
$190.00Nov 200.480.52$0.508.0%5999.00--
$155.00Nov 1132.3534.55$33.456.6%421.0022
$155.00Nov 632.6034.00$33.304.2%141.0041
$160.00Nov 628.0028.75$28.382.6%621.0078
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Nov 69.109.25$9.181.6%3.6K1.004.7K
$200.00Nov 611.6011.75$11.681.3%2.4K1.0013.8K
$202.50Nov 614.0014.25$14.131.8%6061.004.8K
$205.00Nov 616.4016.75$16.582.1%8301.006.1K
$207.50Nov 618.9519.25$19.101.6%5531.002.4K

Most actively traded options today. High liquidity = easy entry/exit. 562 active (total vol 2.0M, top 178.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 60.060.07$0.0714.3%178.6K0.0417.1K
$192.50Nov 60.170.18$0.185.6%111.3K0.129.9K
$200.00Nov 60.020.03$0.0333.3%108.5K0.0122.5K
$190.00Nov 60.650.66$0.661.5%92.0K0.3314.0K
$197.50Nov 60.030.04$0.0425.0%85.6K0.0210.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Nov 60.980.99$0.991.0%134.4K0.385.4K
$190.00Nov 62.282.30$2.290.9%114.7K0.6711.8K
$185.00Nov 60.360.37$0.372.7%91.5K0.1715.5K
$192.50Nov 64.304.35$4.321.2%47.0K0.885.6K
$180.00Nov 60.080.09$0.0911.1%45.8K0.0413.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 45.0%, max 71.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1890.1%52.5%71.7%8.3K12.9K
$190.00Nov 6Dec 1878.7%54.4%44.5%94.8K63.3K
$187.50Nov 6Nov 1883.3%70.0%18.9%21.0K6.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1890.1%52.5%71.7%92.4K43.1K
$190.00Nov 6Dec 1878.7%54.4%44.5%116.7K54.5K
$187.50Nov 6Nov 1883.3%70.0%18.9%134.6K5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 296 found (best R:R 0.92, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$175.00Nov 18$1.32$1.18$1.3275%0.89$173.82
$175.00$180.00Dec 11$3.22$1.78$3.2269%0.55$178.22
$200.00$202.50Nov 18$0.64$1.86$0.6433%2.91$200.64
$175.00$180.00Dec 4$3.27$1.73$3.2770%0.53$178.27
$218.00$219.00Dec 18$0.15$0.85$0.1521%5.67$218.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$217.50Nov 16$1.30$1.20$1.3097%0.92$218.70
$212.50$210.00Nov 18$1.03$1.47$1.0384%1.43$211.47
$197.50$195.00Nov 18$1.30$1.20$1.3062%0.92$196.20
$195.00$192.50Nov 18$1.30$1.20$1.3058%0.92$193.70
$195.00$192.50Nov 16$1.43$1.07$1.4363%0.75$193.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 0.50, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$202.50$205.00Nov 18$0.83$0.83$1.6770%0.50$203.33
$190.00$192.50Nov 6$0.48$0.48$2.0267%0.24$190.48
$195.00$197.50Nov 9$0.46$0.46$2.0478%0.23$195.46
$190.00$192.50Nov 9$0.99$0.99$1.5156%0.66$190.99
$192.50$195.00Nov 9$0.69$0.69$1.8167%0.38$193.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Nov 27$1.08$1.08$3.9276%0.28$168.92
$170.00$165.00Dec 11$1.20$1.20$3.8074%0.32$168.80
$187.50$185.00Nov 6$0.62$0.62$1.8862%0.33$186.88
$165.00$160.00Dec 4$0.91$0.91$4.0980%0.22$164.09
$170.00$165.00Dec 4$1.12$1.12$3.8875%0.29$168.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.09, cheapest $2.14)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Nov 6Nov 9$2.1483.3%50.0%
$190.00Nov 6Nov 9$2.0478.7%49.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Nov 6Nov 9$2.1483.3%50.0%
$190.00Nov 6Nov 9$2.0378.7%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.50% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.50Nov 6$1.84$0.99$2.83$184.67$190.331.50%
$190.00Nov 6$0.66$2.29$2.95$187.05$192.951.57%
$185.00Nov 6$3.73$0.37$4.10$180.90$189.102.18%
$192.50Nov 6$0.18$4.32$4.50$188.00$197.002.39%
$182.50Nov 6$6.03$0.16$6.19$176.31$188.693.29%
$195.00Nov 6$0.07$6.70$6.77$188.23$201.773.59%
$190.00Nov 9$2.70$4.32$7.02$182.98$197.023.73%
$187.50Nov 9$3.98$3.13$7.11$180.39$194.613.77%
$192.50Nov 9$1.71$5.82$7.53$184.97$200.034.00%
$185.00Nov 9$5.57$2.18$7.75$177.25$192.754.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.18% of stock, avg 6.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$192.50$182.50Nov 6$0.18$0.16$0.34$182.16$192.84
$192.50$185.00Nov 6$0.18$0.37$0.55$184.45$193.05
$200.00$177.50Nov 9$0.32$0.68$1.00$176.50$201.00
$190.00$182.50Nov 6$0.66$0.16$0.82$181.68$190.82
$190.00$185.00Nov 6$0.66$0.37$1.03$183.97$191.03
$197.50$177.50Nov 9$0.56$0.68$1.24$176.26$198.74
$200.00$180.00Nov 9$0.32$1.00$1.32$178.68$201.32
$192.50$187.50Nov 6$0.18$0.99$1.17$186.33$193.67
$197.50$180.00Nov 9$0.56$1.00$1.56$178.44$199.06
$190.00$187.50Nov 6$0.66$0.99$1.65$185.85$191.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 353 found (best R:R 1.34, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/172202/205Nov 18$1.43$1.0746%1.34$171.07$203.93
168/170202/205Nov 18$1.34$1.1649%1.16$168.66$203.84
155/158202/205Nov 18$1.08$1.4259%0.76$156.42$203.58
160/162202/205Nov 18$1.16$1.3456%0.87$161.34$203.66
165/168202/205Nov 18$1.26$1.2451%1.02$166.24$203.76
158/160202/205Nov 18$1.10$1.4058%0.79$158.90$203.60
162/165202/205Nov 18$1.17$1.3354%0.88$163.83$203.67
172/175202/205Nov 18$1.43$1.0743%1.34$173.57$203.93
178/180202/205Nov 18$1.58$0.9236%1.72$178.42$204.08
175/178202/205Nov 18$1.48$1.0240%1.45$176.02$203.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 301 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Dec 4$0.17$4.8312%28.41
$160.00$165.00$170.00Dec 4$0.07$4.938%70.43
$175.00$180.00$185.00Dec 11$0.17$4.8312%28.41
$160.00$165.00$170.00Dec 11$0.08$4.928%61.50
$187.50$190.00$192.50Nov 6$0.70$1.8050%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$187.50$190.00Nov 6$0.68$1.8250%2.68
$165.00$170.00$175.00Nov 27$0.17$4.8310%28.41
$210.00$215.00$220.00Dec 4$0.16$4.8410%30.25
$190.00$192.50$195.00Nov 16$0.06$2.4412%40.67
$187.50$190.00$192.50Nov 6$0.73$1.7750%2.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 192 found (best net $-0.26, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Nov 6-$3.50$1.50
$182.50$185.001:2Nov 6-$1.43$1.07
$195.00$197.501:2Nov 9-$0.10$2.40
$192.50$195.001:2Nov 9-$0.33$2.17
$190.00$192.501:2Nov 9-$0.72$1.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$190.001:2Nov 6-$0.26$2.24
$195.00$192.501:2Nov 6-$1.94$0.56
$182.50$180.001:2Nov 6-$0.02$2.48
$180.00$175.001:2Nov 6-$0.03$4.97
$175.00$170.001:2Nov 6$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 7.17%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$189.00Dec 18$13.500.530.3%7.17%7.51%2765.4K
$190.00Dec 18$12.950.520.9%6.88%7.75%2.8K49.3K
$191.00Dec 18$12.450.511.4%6.61%8.02%1701.5K
$192.00Dec 18$11.950.491.9%6.34%8.28%2581.3K
$193.00Dec 18$11.500.482.5%6.11%8.57%2051.7K
$194.00Dec 18$11.000.473.0%5.84%8.84%48812.7K
$195.00Dec 18$10.550.463.5%5.60%9.13%1.0K5.2K
$200.00Dec 18$8.450.406.2%4.49%10.67%2.3K51.9K
$190.00Dec 11$12.050.510.9%6.40%7.27%616888
$195.00Dec 11$9.650.453.5%5.12%8.65%449506

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 1,610,259
Total Puts 995,430
Put/Call Ratio 0.62
Net Difference 614,829

Prior's Put/Call Breakdown

Total Calls 1,639,136
Total Puts 1,220,298
Put/Call Ratio 0.74
Net Difference 418,838

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