Tour v536
NVDA
NVIDIA CORP
$186.14 +2.50%
◀ 11/6 13:00 ▶

Option Volume

Detail
ℹ
Current (11/06 1:00pm) 3,118,369
Calls: 1,856,255 (60%)
Puts: 1,262,114 (40%)
Prior (11/05) 3,380,758
Calls: 1,895,208 (56%)
Puts: 1,485,550 (44%)
Current vs Prior -7.76%
Calls: -2.06% (Calls)
Puts: -15.04% (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 +5.29%
Calls: +10.98%
Puts: -2.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 1:00pm) $1.25B
Calls: $558.71M (45%)
Puts: $689.25M (55%)
Prior (11/05) $2.30B
Calls: $888.96M (39%)
Puts: $1.41B (61%)
Current vs Prior -45.71%
Calls: -37.15%
Puts: -51.10%
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 -7.90%
Calls: -13.88%
Puts: -2.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:00pm) 0.68
Prior (11/05) 0.78
Current vs Prior -13.26%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -11.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 1:00pm) 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 2.15% | 4.53%2.15% | 4.06%8.29% | 14.91%
Prior 4.92% | 7.20%4.92% | 9.43%10.08% | 15.97%
Current vs Prior -56.30% | -37.05%-56.30% | -56.92%-17.74% | -6.64%
Prior 7-Day Avg 3.51% | 4.68%3.61% | 6.36%8.69% | 13.53%
Current vs 7-Day Avg -38.71% | -3.03%-40.45% | -36.09%-4.63% | +10.15%
Prior 7-Day Eod 4.92% | 7.20%4.89% | 9.35%10.08% | 15.94%
Current vs 7-Day Eod -56.30% | -37.05%-56.05% | -56.56%-17.74% | -6.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.76% | 1.18%
Calls: 1.02% | 1.18%
Puts: 0.49% | 1.18%
Prior 5.03% | 1.53%
Calls: 5.18% | 1.27%
Puts: 4.88% | 1.79%
Current vs Prior -84.89% | -22.88%
Prior 7-Day Avg 2.41% | 2.03%
Calls: 2.26% | 1.95%
Puts: 2.55% | 2.11%
Current vs 7-Day Avg -68.41% | -41.91%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
13:00BEARISHBULLISHBULLISH
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 483 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Nov 1315.9516.00$15.980.3%990.80--
$187.50Nov 92.862.87$2.870.3%4.6K0.452.6K
$175.00Nov 1313.9514.00$13.980.4%1.5K0.76627
$195.00Nov 132.642.65$2.650.4%20.0K0.2910.1K
$177.50Nov 1111.0511.10$11.080.5%2700.74144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Nov 2023.6023.65$23.630.2%1370.794.1K
$190.00Nov 2011.9512.00$11.980.4%4.3K0.5391.0K
$195.00Nov 1311.3511.40$11.380.4%3.1K0.707.6K
$195.00Nov 1110.5510.60$10.580.5%7460.751.4K
$187.50Nov 62.022.03$2.030.5%168.0K0.675.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.44, cheapest $0.47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 200.450.49$0.478.5%10999.00--
$190.00Nov 60.150.16$0.166.3%131.9K0.1114.0K
$187.50Nov 60.660.67$0.671.5%45.6K0.346.4K
$202.50Nov 90.080.09$0.0911.1%7.2K0.033.0K
$200.00Nov 90.150.17$0.1612.5%18.9K0.054.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Nov 60.320.33$0.333.0%46.8K0.169.1K
$180.00Nov 60.140.15$0.156.7%57.9K0.0713.5K
$185.00Nov 60.830.84$0.841.2%139.9K0.3615.5K
$172.50Nov 90.560.57$0.561.8%1.6K0.10--
$170.00Nov 90.410.42$0.422.4%3.6K0.073.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 7.81, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 130.140.18$0.1625.0%--999.0032
$190.00Nov 200.450.49$0.478.5%10999.00--
$150.00Nov 935.2036.85$36.034.6%5161.00347
$155.00Nov 930.1032.10$31.106.4%1951.00114
$157.50Nov 927.8030.20$29.008.3%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 68.858.90$8.880.6%14.9K1.0010.6K
$197.50Nov 611.3011.50$11.401.8%3.7K1.004.7K
$200.00Nov 613.8013.95$13.881.1%3.3K1.0013.8K
$202.50Nov 616.2016.50$16.351.8%1.2K1.004.8K
$205.00Nov 618.5519.00$18.772.4%9251.006.1K

Most actively traded options today. High liquidity = easy entry/exit. 574 active (total vol 2.4M, top 187.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 60.010.02$0.0250.0%187.3K0.0117.1K
$192.50Nov 60.030.04$0.0425.0%135.7K0.039.9K
$190.00Nov 60.150.16$0.166.3%131.9K0.1114.0K
$200.00Nov 60.010.02$0.0250.0%112.5K0.0122.5K
$197.50Nov 60.010.02$0.0250.0%92.1K0.0110.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Nov 62.022.03$2.030.5%168.0K0.675.4K
$185.00Nov 60.830.84$0.841.2%139.9K0.3615.5K
$190.00Nov 64.004.05$4.031.2%122.0K0.8911.8K
$180.00Nov 60.140.15$0.156.7%57.9K0.0713.5K
$192.50Nov 66.356.45$6.401.6%47.9K0.965.6K

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 45.3%, max 77.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1893.7%52.8%77.4%15.6K12.9K
$182.50Nov 6Nov 18104.9%73.9%41.9%2.3K3.3K
$187.50Nov 6Nov 1885.2%73.0%16.6%45.9K6.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1893.7%52.8%77.4%140.9K43.1K
$182.50Nov 6Nov 18104.9%73.9%42.0%46.9K9.1K
$187.50Nov 6Nov 1885.2%73.0%16.6%168.3K5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 304 found (best R:R 13.71, avg 3.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$162.50$165.00Nov 16$1.00$1.50$1.0088%1.50$163.50
$172.50$175.00Nov 18$1.37$1.13$1.3773%0.82$173.87
$166.00$167.00Dec 18$0.65$0.35$0.6575%0.54$166.65
$180.00$182.50Nov 18$1.45$1.05$1.4563%0.72$181.45
$175.00$180.00Dec 4$3.18$1.82$3.1867%0.57$178.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$217.50Nov 16$0.17$2.33$0.1798%13.71$219.83
$220.00$217.50Nov 18$1.61$0.89$1.6191%0.55$218.39
$197.50$195.00Nov 18$1.22$1.28$1.2266%1.05$196.28
$190.00$187.50Nov 16$1.10$1.40$1.1057%1.27$188.90
$216.00$215.00Dec 18$0.62$0.38$0.6279%0.61$215.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 0.76, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$197.50Nov 18$1.08$1.08$1.4262%0.76$196.08
$187.50$190.00Nov 6$0.51$0.51$1.9966%0.26$188.01
$187.50$190.00Nov 9$1.06$1.06$1.4455%0.74$188.56
$190.00$192.50Nov 9$0.75$0.75$1.7567%0.43$190.75
$187.50$190.00Nov 13$1.22$1.22$1.2852%0.95$188.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$172.50$170.00Nov 18$0.75$0.75$1.7573%0.43$171.75
$170.00$165.00Dec 4$1.28$1.28$3.7273%0.34$168.72
$165.00$160.00Dec 11$1.08$1.08$3.9277%0.28$163.92
$160.00$155.00Dec 4$0.83$0.83$4.1782%0.20$159.17
$170.00$165.00Dec 11$1.30$1.30$3.7072%0.35$168.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.22, cheapest $2.24)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Nov 6Nov 9$2.2593.7%52.7%
$187.50Nov 6Nov 9$2.2085.2%51.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Nov 6Nov 9$2.2493.7%52.7%
$187.50Nov 6Nov 9$2.1985.2%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.45% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.50Nov 6$0.67$2.03$2.70$184.80$190.201.45%
$185.00Nov 6$1.97$0.84$2.81$182.19$187.811.51%
$190.00Nov 6$0.16$4.03$4.19$185.81$194.192.25%
$182.50Nov 6$3.98$0.33$4.31$178.19$186.812.32%
$180.00Nov 6$6.28$0.15$6.43$173.57$186.433.45%
$192.50Nov 6$0.04$6.40$6.44$186.06$198.943.46%
$187.50Nov 9$2.87$4.22$7.09$180.41$194.593.81%
$185.00Nov 9$4.22$3.08$7.30$177.70$192.303.92%
$190.00Nov 9$1.81$5.65$7.46$182.54$197.464.01%
$182.50Nov 9$5.88$2.21$8.09$174.41$190.594.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.17% of stock, avg 6.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$180.00Nov 6$0.16$0.15$0.31$179.69$190.31
$190.00$182.50Nov 6$0.16$0.33$0.49$182.01$190.49
$187.50$180.00Nov 6$0.67$0.15$0.82$179.18$188.32
$197.50$175.00Nov 9$0.30$0.78$1.08$173.92$198.58
$187.50$182.50Nov 6$0.67$0.33$1.00$181.50$188.50
$190.00$185.00Nov 6$0.16$0.84$1.00$184.00$191.00
$195.00$175.00Nov 9$0.57$0.78$1.35$173.65$196.35
$187.50$185.00Nov 6$0.67$0.84$1.51$183.49$189.01
$197.50$177.50Nov 9$0.30$1.10$1.40$176.10$198.90
$195.00$177.50Nov 9$0.57$1.10$1.67$175.83$196.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 355 found (best R:R 1.00, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/172208/210Nov 18$1.25$1.2553%1.00$171.25$208.75
170/172202/205Nov 18$1.36$1.1446%1.19$171.14$203.86
170/172210/212Nov 18$1.10$1.4056%0.79$171.40$211.10
170/172200/202Nov 18$1.42$1.0842%1.31$171.08$201.42
170/172205/208Nov 18$1.23$1.2750%0.97$171.27$206.23
158/160208/210Nov 18$0.84$1.6665%0.51$159.16$208.34
170/172198/200Nov 18$1.50$1.0039%1.50$171.00$199.00
160/162208/210Nov 18$0.88$1.6263%0.54$161.62$208.38
155/158208/210Nov 18$0.77$1.7367%0.45$156.73$208.27
172/175208/210Nov 18$1.21$1.2949%0.94$173.79$208.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Dec 11$0.06$4.9411%82.33
$165.00$170.00$175.00Dec 4$0.08$4.9210%61.50
$160.00$165.00$170.00Nov 27$0.10$4.909%49.00
$180.00$182.50$185.00Nov 6$0.29$2.2129%7.62
$182.50$185.00$187.50Nov 6$0.71$1.7951%2.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Dec 11$0.07$4.9311%70.43
$182.50$185.00$187.50Nov 6$0.68$1.8251%2.68
$165.00$170.00$175.00Dec 4$0.17$4.8310%28.41
$190.00$192.50$195.00Nov 16$0.05$2.4512%49.00
$190.00$195.00$200.00Dec 11$0.24$4.7612%19.83

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 $-1.38, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Nov 6-$1.38$3.62
$180.00$182.501:2Nov 6-$1.68$0.82
$190.00$192.501:2Nov 9-$0.31$2.19
$192.50$195.001:2Nov 9-$0.08$2.42
$195.00$197.501:2Nov 9-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$187.501:2Nov 6-$0.03$2.47
$192.50$190.001:2Nov 6-$1.66$0.84
$175.00$170.001:2Nov 6-$0.01$4.99
$170.00$165.001:2Nov 6-$0.01$4.99
$155.00$150.001:2Nov 9-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 7.23%, avg 2.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.00Dec 18$13.450.530.5%7.23%7.69%2912.3K
$188.00Dec 18$12.900.511.0%6.93%7.93%1851.8K
$189.00Dec 18$12.400.501.5%6.66%8.20%3815.4K
$190.00Dec 18$11.900.492.1%6.39%8.47%3.1K49.3K
$191.00Dec 18$11.450.482.6%6.15%8.76%2231.5K
$192.00Dec 18$10.950.473.1%5.88%9.03%2751.3K
$193.00Dec 18$10.500.463.7%5.64%9.33%2461.7K
$194.00Dec 18$10.050.444.2%5.40%9.62%49712.7K
$195.00Dec 18$9.650.434.8%5.18%9.94%1.3K5.2K
$190.00Dec 11$11.000.492.1%5.91%7.98%654888

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 1,856,255
Total Puts 1,262,114
Put/Call Ratio 0.68
Net Difference 594,141

Prior's Put/Call Breakdown

Total Calls 1,895,208
Total Puts 1,485,550
Put/Call Ratio 0.78
Net Difference 409,658

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