Tour v536
NVDA
NVIDIA CORP
$187.34 +3.16%
◀ 11/6 14:00 ▶

Option Volume

Detail
ℹ
Current (11/06 2:00pm) 3,508,848
Calls: 2,069,624 (59%)
Puts: 1,439,224 (41%)
Prior (11/05) 3,736,451
Calls: 2,088,030 (56%)
Puts: 1,648,421 (44%)
Current vs Prior -6.09%
Calls: -0.88% (Calls)
Puts: -12.69% (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 +18.47%
Calls: +23.73%
Puts: +11.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 2:00pm) $1.35B
Calls: $669.62M (50%)
Puts: $682.40M (50%)
Prior (11/05) $2.52B
Calls: $1.02B (41%)
Puts: $1.50B (59%)
Current vs Prior -46.31%
Calls: -34.45%
Puts: -54.41%
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 -0.22%
Calls: +3.22%
Puts: -3.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:00pm) 0.70
Prior (11/05) 0.79
Current vs Prior -11.91%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -9.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 2:00pm) 16,190,806
Calls: 8,145,862 (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 1.90% | 4.32%1.90% | 7.34%8.05% | 14.63%
Prior 4.92% | 7.20%4.92% | 9.43%10.08% | 15.97%
Current vs Prior -61.36% | -39.97%-61.36% | -22.15%-20.12% | -8.38%
Prior 7-Day Avg 3.51% | 4.68%3.61% | 6.36%8.69% | 13.53%
Current vs 7-Day Avg -45.81% | -7.54%-47.34% | +15.49%-7.39% | +8.11%
Prior 7-Day Eod 4.92% | 7.20%4.89% | 9.35%10.08% | 15.94%
Current vs 7-Day Eod -61.36% | -39.97%-61.14% | -21.50%-20.12% | -8.22%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.41% | 1.27%
Calls: 0.78% | 1.06%
Puts: 2.04% | 1.48%
Prior 5.03% | 1.53%
Calls: 5.18% | 1.27%
Puts: 4.88% | 1.79%
Current vs Prior -71.97% | -16.99%
Prior 7-Day Avg 2.41% | 2.03%
Calls: 2.26% | 1.95%
Puts: 2.55% | 2.11%
Current vs 7-Day Avg -41.39% | -37.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.70.

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
14:00BEARISHBULLISHBULLISH
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 506 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 1314.6514.70$14.680.3%1.7K0.78627
$177.50Nov 1111.7511.80$11.780.4%2810.78144
$180.00Nov 1310.8510.90$10.880.5%7760.69564
$170.00Nov 2021.6021.70$21.650.5%4320.771.8K
$195.00Nov 111.961.97$1.970.5%6.2K0.284.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 2020.6520.70$20.670.2%5940.7529.9K
$195.00Nov 2013.9013.95$13.930.4%1.6K0.6025.8K
$192.50Nov 2012.4512.50$12.480.4%8690.563.0K
$197.50Nov 1312.1512.20$12.180.4%7000.742.5K
$197.50Nov 1111.4011.45$11.430.4%4400.79526

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.42, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 60.130.14$0.147.1%162.0K0.1414.0K
$187.50Nov 60.820.83$0.831.2%76.5K0.486.4K
$202.50Nov 90.090.10$0.1010.0%7.5K0.033.0K
$205.00Nov 90.050.06$0.0616.7%7.5K0.022.5K
$200.00Nov 90.170.18$0.185.6%20.2K0.064.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 60.240.25$0.254.0%180.0K0.1815.5K
$182.50Nov 60.080.09$0.0911.1%59.7K0.069.1K
$180.00Nov 60.050.06$0.0616.7%67.3K0.0313.5K
$187.50Nov 60.970.99$0.982.0%180.9K0.525.4K
$172.50Nov 90.350.36$0.362.8%2.1K0.07--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 636.5537.85$37.203.5%1091.00198
$150.00Nov 937.1537.75$37.451.6%5341.00347
$155.00Nov 931.3533.50$32.426.6%2331.00114
$157.50Nov 929.3530.70$30.034.5%381.00--
$160.00Nov 926.1028.20$27.157.7%2501.00106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 67.657.75$7.701.3%15.5K1.0010.6K
$200.00Nov 612.5512.75$12.651.6%3.5K1.0013.8K
$202.50Nov 615.0015.40$15.202.6%1.3K1.004.8K
$205.00Nov 617.5517.80$17.681.4%9961.006.1K
$207.50Nov 620.0020.25$20.131.2%5981.002.4K

Most actively traded options today. High liquidity = easy entry/exit. 576 active (total vol 2.7M, top 190.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 60.010.02$0.0250.0%190.9K0.0117.1K
$190.00Nov 60.130.14$0.147.1%162.0K0.1414.0K
$192.50Nov 60.030.04$0.0425.0%145.1K0.039.9K
$200.00Nov 60.000.01$0.01100.0%113.6K0.0022.5K
$197.50Nov 60.010.02$0.0250.0%94.1K0.0110.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Nov 60.970.99$0.982.0%180.9K0.525.4K
$185.00Nov 60.240.25$0.254.0%180.0K0.1815.5K
$190.00Nov 62.782.83$2.811.8%125.2K0.8811.8K
$180.00Nov 60.050.06$0.0616.7%67.3K0.0313.5K
$182.50Nov 60.080.09$0.0911.1%59.7K0.069.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 35.8%, max 64.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1885.7%52.1%64.6%21.8K12.9K
$187.50Nov 6Nov 1875.1%70.2%7.1%76.7K6.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 6Dec 1885.7%52.1%64.6%181.2K43.1K
$187.50Nov 6Nov 1875.1%70.2%7.1%181.2K5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 1.50, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$175.00Nov 18$0.95$1.55$0.9574%1.63$173.45
$152.50$155.00Nov 16$1.62$0.88$1.6293%0.54$154.12
$167.50$170.00Nov 16$1.45$1.05$1.4586%0.72$168.95
$162.50$165.00Nov 18$1.45$1.05$1.4584%0.72$163.95
$172.50$175.00Nov 16$1.55$0.95$1.5580%0.61$174.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$217.50Nov 18$1.00$1.50$1.0091%1.50$219.00
$205.00$202.50Nov 16$1.29$1.21$1.2986%0.94$203.71
$215.00$212.50Nov 18$1.38$1.12$1.3887%0.81$213.62
$200.00$197.50Nov 16$1.50$1.00$1.5077%0.67$198.50
$195.00$192.50Nov 18$1.18$1.32$1.1860%1.12$193.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 0.23, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$187.50$190.00Nov 6$0.69$0.69$1.8152%0.38$188.19
$190.00$192.50Nov 9$0.85$0.85$1.6562%0.52$190.85
$190.00$192.50Nov 11$1.05$1.05$1.4557%0.72$191.05
$187.50$190.00Nov 9$1.17$1.17$1.3350%0.88$188.67
$190.00$192.50Nov 13$1.10$1.10$1.4055%0.79$191.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$160.00Nov 18$0.46$0.46$2.0484%0.23$162.04
$172.50$170.00Nov 18$0.68$0.68$1.8274%0.37$171.82
$157.50$155.00Nov 18$0.34$0.34$2.1688%0.16$157.16
$175.00$170.00Dec 11$1.48$1.48$3.5268%0.42$173.52
$170.00$165.00Nov 27$1.10$1.10$3.9076%0.28$168.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.40, cheapest $2.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Nov 6Nov 9$2.4075.1%48.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Nov 6Nov 9$2.4075.1%48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 0.97% of stock, avg 10.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.50Nov 6$0.83$0.98$1.81$185.69$189.310.97%
$185.00Nov 6$2.58$0.25$2.83$182.17$187.831.51%
$190.00Nov 6$0.14$2.81$2.95$187.05$192.951.57%
$182.50Nov 6$4.93$0.09$5.02$177.48$187.522.68%
$192.50Nov 6$0.04$5.20$5.24$187.26$197.742.80%
$187.50Nov 9$3.23$3.38$6.61$180.89$194.113.53%
$190.00Nov 9$2.06$4.70$6.76$183.24$196.763.61%
$185.00Nov 9$4.72$2.36$7.08$177.92$192.083.78%
$180.00Nov 6$7.38$0.06$7.44$172.56$187.443.97%
$192.50Nov 9$1.21$6.35$7.56$184.94$200.064.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 6.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$182.50Nov 6$0.14$0.09$0.23$182.27$190.23
$190.00$185.00Nov 6$0.14$0.25$0.39$184.61$190.39
$197.50$175.00Nov 9$0.35$0.51$0.86$174.14$198.36
$197.50$177.50Nov 9$0.35$0.74$1.09$176.41$198.59
$195.00$175.00Nov 9$0.67$0.51$1.18$173.82$196.18
$195.00$177.50Nov 9$0.67$0.74$1.41$176.09$196.41
$187.50$185.00Nov 6$0.83$0.25$1.08$183.92$188.58
$187.50$182.50Nov 6$0.83$0.09$0.92$181.58$188.42
$197.50$180.00Nov 9$0.35$1.09$1.44$178.56$198.94
$195.00$180.00Nov 9$0.67$1.09$1.76$178.24$196.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 327 found (best R:R 0.94, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/162200/202Nov 18$1.21$1.2953%0.94$161.29$201.21
160/162208/210Nov 18$0.94$1.5664%0.60$161.56$208.44
160/162205/208Nov 18$1.01$1.4960%0.68$161.49$206.01
160/162202/205Nov 18$1.09$1.4157%0.77$161.41$203.59
155/158200/202Nov 18$1.09$1.4156%0.77$156.41$201.09
155/158208/210Nov 18$0.82$1.6867%0.49$156.68$208.32
170/172208/210Nov 18$1.16$1.3454%0.87$171.34$208.66
160/162210/212Nov 18$0.83$1.6767%0.50$161.67$210.83
170/172200/202Nov 18$1.43$1.0743%1.34$171.07$201.43
155/158205/208Nov 18$0.89$1.6164%0.55$156.61$205.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 313 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$187.50$190.00Nov 6$1.06$1.4469%1.36
$170.00$175.00$180.00Dec 4$0.17$4.8312%28.41
$182.50$185.00$187.50Nov 6$0.60$1.9046%3.17
$187.50$190.00$192.50Nov 6$0.59$1.9144%3.24
$170.00$175.00$180.00Nov 27$0.22$4.7812%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$210.00$215.00Dec 11$0.05$4.9511%99.00
$185.00$187.50$190.00Nov 6$1.10$1.4070%1.27
$182.50$185.00$187.50Nov 6$0.57$1.9346%3.39
$195.00$200.00$205.00Dec 4$0.25$4.7513%19.00
$187.50$190.00$192.50Nov 6$0.56$1.9443%3.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 193 found (best net $-2.28, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Nov 6-$2.28$2.72
$182.50$185.001:2Nov 6-$0.23$2.27
$190.00$192.501:2Nov 9-$0.36$2.14
$192.50$195.001:2Nov 9-$0.13$2.37
$195.00$197.501:2Nov 9-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$190.001:2Nov 6-$0.42$2.08
$180.00$175.001:2Nov 6$0.00$5.00
$182.50$180.001:2Nov 6-$0.03$2.47
$175.00$170.001:2Nov 6-$0.01$4.99
$155.00$150.001:2Nov 9-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 6.86%, avg 2.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$189.00Dec 18$12.850.520.9%6.86%7.75%4165.4K
$188.00Dec 18$13.350.520.3%7.13%7.48%2071.8K
$190.00Dec 18$12.350.501.4%6.59%8.01%3.3K49.3K
$191.00Dec 18$11.850.491.9%6.33%8.28%2261.5K
$192.00Dec 18$11.350.482.5%6.06%8.55%3171.3K
$193.00Dec 18$10.900.473.0%5.82%8.84%2901.7K
$194.00Dec 18$10.450.463.6%5.58%9.13%50012.7K
$195.00Dec 18$10.000.444.1%5.34%9.43%1.4K5.2K
$200.00Dec 18$8.000.396.8%4.27%11.03%3.4K51.9K
$190.00Dec 11$11.450.501.4%6.11%7.53%670888

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 2,069,624
Total Puts 1,439,224
Put/Call Ratio 0.70
Net Difference 630,400

Prior's Put/Call Breakdown

Total Calls 2,088,030
Total Puts 1,648,421
Put/Call Ratio 0.79
Net Difference 439,609

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