Tour v536
NVDA
NVIDIA CORP
$188.28 +3.68%
◀ 11/6 15:00 ▶

Option Volume

Detail
ℹ
Current (11/06 3:00pm) 3,852,100
Calls: 2,240,411 (58%)
Puts: 1,611,689 (42%)
Prior (11/05) 4,223,883
Calls: 2,306,407 (55%)
Puts: 1,917,476 (45%)
Current vs Prior -8.80%
Calls: -2.86% (Calls)
Puts: -15.95% (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 +30.06%
Calls: +33.94%
Puts: +25.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 3:00pm) $1.48B
Calls: $768.22M (52%)
Puts: $708.30M (48%)
Prior (11/05) $2.79B
Calls: $1.22B (44%)
Puts: $1.57B (56%)
Current vs Prior -47.08%
Calls: -36.86%
Puts: -54.98%
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 +8.97%
Calls: +18.41%
Puts: +0.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 3:00pm) 0.72
Prior (11/05) 0.83
Current vs Prior -13.47%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -6.07%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/06 3:00pm) 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 1.60% | 4.32%1.60% | 7.23%7.90% | 14.46%
Prior 4.92% | 7.20%4.92% | 9.43%10.08% | 15.97%
Current vs Prior -67.38% | -40.05%-67.38% | -23.32%-21.57% | -9.44%
Prior 7-Day Avg 3.51% | 4.68%3.61% | 6.36%8.69% | 13.53%
Current vs 7-Day Avg -54.26% | -7.66%-55.55% | +13.75%-9.07% | +6.86%
Prior 7-Day Eod 4.92% | 7.20%4.89% | 9.35%10.08% | 15.94%
Current vs 7-Day Eod -67.38% | -40.05%-67.20% | -22.69%-21.57% | -9.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.67% | 1.89%
Calls: 1.74% | 2.60%
Puts: 1.60% | 1.17%
Prior 5.03% | 1.53%
Calls: 5.18% | 1.27%
Puts: 4.88% | 1.79%
Current vs Prior -66.80% | +23.53%
Prior 7-Day Avg 2.41% | 2.03%
Calls: 2.26% | 1.95%
Puts: 2.55% | 2.11%
Current vs 7-Day Avg -30.58% | -6.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
15:00BULLISHBULLISHBULLISH
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 504 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Nov 1112.5512.60$12.580.4%2860.79144
$185.00Nov 2011.9512.00$11.980.4%3.3K0.586.7K
$180.00Nov 1311.5511.60$11.580.4%9360.71564
$170.00Nov 2022.3522.45$22.400.4%4500.781.8K
$180.00Nov 1110.6010.65$10.630.5%3270.74390
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 112.272.28$2.280.4%3.6K0.262.0K
$207.50Nov 2021.8021.90$21.850.5%1680.774.1K
$160.00Nov 202.152.16$2.160.5%7.6K0.1329.4K
$197.50Nov 1110.7010.75$10.730.5%4420.77526
$190.00Nov 2010.6510.70$10.680.5%5.9K0.5091.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.44, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 60.140.15$0.156.7%191.2K0.1614.0K
$205.00Nov 90.050.06$0.0616.7%7.9K0.022.5K
$202.50Nov 90.120.13$0.137.7%8.2K0.043.0K
$200.00Nov 90.250.26$0.263.8%22.0K0.074.2K
$197.50Nov 90.500.51$0.512.0%11.2K0.131.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Nov 60.370.38$0.382.6%202.5K0.345.4K
$167.50Nov 90.180.20$0.1910.5%9150.04--
$170.00Nov 90.240.25$0.254.0%4.4K0.053.2K
$172.50Nov 90.330.34$0.342.9%2.2K0.07--
$175.00Nov 90.470.48$0.482.1%7.3K0.102.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 287 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 931.4533.85$32.657.4%2371.00114
$157.50Nov 930.2031.80$31.005.2%541.00--
$160.00Nov 926.7529.45$28.109.6%2741.00106
$162.50Nov 924.7526.60$25.687.2%3.2K1.00--
$152.50Nov 1134.5036.45$35.485.5%421.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 66.706.80$6.751.5%16.1K1.0010.6K
$197.50Nov 69.159.30$9.231.6%3.9K1.004.7K
$200.00Nov 611.4511.80$11.633.0%3.7K1.0013.8K
$202.50Nov 614.0514.50$14.283.2%1.5K1.004.8K
$205.00Nov 616.5517.05$16.803.0%1.1K1.006.1K

Most actively traded options today. High liquidity = easy entry/exit. 578 active (total vol 2.9M, top 215.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 60.010.02$0.0250.0%195.3K0.0117.1K
$190.00Nov 60.140.15$0.156.7%191.2K0.1614.0K
$192.50Nov 60.020.03$0.0333.3%152.0K0.039.9K
$200.00Nov 60.000.01$0.01100.0%113.9K0.0022.5K
$187.50Nov 61.141.16$1.151.7%95.5K0.666.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 60.040.05$0.0520.0%215.6K0.0515.5K
$187.50Nov 60.370.38$0.382.6%202.5K0.345.4K
$190.00Nov 61.851.88$1.871.6%128.6K0.8411.8K
$180.00Nov 60.010.02$0.0250.0%71.0K0.0113.5K
$182.50Nov 60.010.02$0.0250.0%65.4K0.029.1K

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 29.6%, max 47.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 1879.2%53.7%47.5%194.9K63.3K
$187.50Nov 6Nov 1878.9%70.8%11.6%95.7K6.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 6Dec 1879.2%53.7%47.5%131.0K54.5K
$187.50Nov 6Nov 1878.9%70.8%11.6%202.8K5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 299 found (best R:R 2.42, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$155.00Nov 16$1.23$1.27$1.2393%1.03$153.73
$172.50$175.00Nov 18$0.85$1.65$0.8575%1.94$173.35
$155.00$157.50Nov 9$1.65$0.85$1.65100%0.52$156.65
$162.50$165.00Nov 18$1.25$1.25$1.2584%1.00$163.75
$177.50$180.00Nov 18$1.00$1.50$1.0069%1.50$178.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$212.50Nov 18$0.73$1.77$0.7387%2.42$214.27
$220.00$217.50Nov 16$1.40$1.10$1.4097%0.79$218.60
$220.00$217.50Nov 18$1.59$0.91$1.5991%0.57$218.41
$200.00$197.50Nov 16$1.42$1.08$1.4275%0.76$198.58
$207.50$205.00Nov 18$1.58$0.92$1.5878%0.58$205.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 213 found (best R:R 0.54, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$200.00Nov 18$0.95$0.95$1.5563%0.61$198.45
$190.00$192.50Nov 9$0.97$0.97$1.5358%0.63$190.97
$192.50$195.00Nov 9$0.67$0.67$1.8369%0.37$193.17
$195.00$197.50Nov 13$0.83$0.83$1.6766%0.50$195.83
$205.00$207.50Nov 18$0.65$0.65$1.8574%0.35$205.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$177.50$175.00Nov 18$0.88$0.88$1.6269%0.54$176.62
$162.50$160.00Nov 18$0.46$0.46$2.0485%0.23$162.04
$187.50$185.00Nov 6$0.33$0.33$2.1766%0.15$187.17
$170.00$167.50Nov 18$0.58$0.58$1.9278%0.30$169.42
$175.00$170.00Dec 11$1.43$1.43$3.5769%0.40$173.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.69, cheapest $2.67)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Nov 6Nov 9$2.7078.9%49.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Nov 6Nov 9$2.6778.9%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 0.81% of stock, avg 10.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.50Nov 6$1.15$0.38$1.53$185.97$189.030.81%
$190.00Nov 6$0.15$1.87$2.02$187.98$192.021.07%
$185.00Nov 6$3.33$0.05$3.38$181.62$188.381.80%
$192.50Nov 6$0.03$4.25$4.28$188.22$196.782.27%
$182.50Nov 6$5.78$0.02$5.80$176.70$188.303.08%
$195.00Nov 6$0.02$6.75$6.77$188.23$201.773.60%
$190.00Nov 9$2.57$4.28$6.85$183.15$196.853.64%
$187.50Nov 9$3.85$3.05$6.90$180.60$194.403.66%
$192.50Nov 9$1.60$5.80$7.40$185.10$199.903.93%
$185.00Nov 9$5.43$2.13$7.56$177.44$192.564.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.11% of stock, avg 6.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$185.00Nov 6$0.15$0.05$0.20$184.80$190.20
$190.00$187.50Nov 6$0.15$0.38$0.53$186.97$190.53
$200.00$177.50Nov 9$0.26$0.68$0.94$176.56$200.94
$197.50$177.50Nov 9$0.51$0.68$1.19$176.31$198.69
$200.00$180.00Nov 9$0.26$1.00$1.26$178.74$201.26
$197.50$180.00Nov 9$0.51$1.00$1.51$178.49$199.01
$195.00$177.50Nov 9$0.93$0.68$1.61$175.89$196.61
$195.00$180.00Nov 9$0.93$1.00$1.93$178.07$196.93
$200.00$182.50Nov 9$0.26$1.47$1.73$180.77$201.73
$197.50$182.50Nov 9$0.51$1.47$1.98$180.52$199.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 1.58, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/178205/208Nov 18$1.53$0.9743%1.58$175.97$206.53
160/162205/208Nov 18$1.11$1.3959%0.80$161.39$206.11
175/178208/210Nov 18$1.40$1.1047%1.27$176.10$208.90
175/178210/212Nov 18$1.30$1.2050%1.08$176.20$211.30
160/162208/210Nov 18$0.98$1.5263%0.64$161.52$208.48
168/170205/208Nov 18$1.23$1.2752%0.97$168.77$206.23
160/162210/212Nov 18$0.88$1.6266%0.54$161.62$210.88
175/178212/215Nov 18$1.19$1.3153%0.91$176.31$213.69
175/178200/202Nov 18$1.61$0.8936%1.81$175.89$201.61
155/158205/208Nov 18$0.93$1.5763%0.59$156.57$205.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 303 found (best R:R 1.16, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$187.50$190.00Nov 6$1.18$1.3279%1.12
$182.50$185.00$187.50Nov 6$0.27$2.2333%8.26
$187.50$190.00$192.50Nov 6$0.88$1.6263%1.84
$170.00$175.00$180.00Dec 4$0.17$4.8311%28.41
$190.00$192.50$195.00Nov 6$0.11$2.3914%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$187.50$190.00Nov 6$1.16$1.3479%1.16
$210.00$215.00$220.00Dec 11$0.06$4.9410%82.33
$182.50$185.00$187.50Nov 6$0.30$2.2033%7.33
$215.00$220.00$225.00Dec 4$0.06$4.948%82.33
$187.50$190.00$192.50Nov 6$0.89$1.6161%1.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-3.45, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Nov 6-$3.45$1.55
$182.50$185.001:2Nov 6-$0.88$1.62
$192.50$195.001:2Nov 9-$0.26$2.24
$195.00$197.501:2Nov 9-$0.09$2.41
$190.00$192.501:2Nov 9-$0.63$1.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$192.501:2Nov 6-$1.75$0.75
$180.00$175.001:2Nov 6$0.00$5.00
$182.50$180.001:2Nov 6-$0.02$2.48
$165.00$160.001:2Nov 6-$0.01$4.99
$170.00$165.001:2Nov 6-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 7.04%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$189.00Dec 18$13.250.530.4%7.04%7.42%4175.4K
$190.00Dec 18$12.750.510.9%6.77%7.69%3.8K49.3K
$192.00Dec 18$11.750.492.0%6.24%8.22%3441.3K
$191.00Dec 18$12.200.501.4%6.48%7.92%2301.5K
$193.00Dec 18$11.250.482.5%5.98%8.48%2931.7K
$194.00Dec 18$10.800.473.0%5.74%8.77%52412.7K
$195.00Dec 18$10.350.453.6%5.50%9.07%1.5K5.2K
$200.00Dec 18$8.250.396.2%4.38%10.61%3.9K51.9K
$190.00Dec 11$11.800.510.9%6.27%7.18%755888
$195.00Dec 11$9.450.453.6%5.02%8.59%691506

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 2,240,411
Total Puts 1,611,689
Put/Call Ratio 0.72
Net Difference 628,722

Prior's Put/Call Breakdown

Total Calls 2,306,407
Total Puts 1,917,476
Put/Call Ratio 0.83
Net Difference 388,931

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