NVDA - Options Database

NVDA

NVIDIA CORP

$188.27 +3.67%

(11/6 15:00) ◀

Friday, November 6, 2026 (3:15pm)

▶ (11/6 15:22)

◀ 11/6 15:15 ▶

Option Volume

Detail

ℹ

Current (11/06) 3,984,995

Calls: 2,320,454 (58%)

Puts: 1,664,541 (42%)

Prior (11/05) 5,187,934

Calls: 2,582,261 (50%)

Puts: 2,605,673 (50%)

Current vs Prior -23.19%

Calls: -10.14% (Calls)

Puts: -36.12% (Puts)

Prior 7-Day Total 18,846,682

Calls: 10,426,044 (55%)

Puts: 8,420,638 (45%)

Prior 7-Day Average 3,141,113

Calls: 1,489,434 (55%)

Puts: 1,202,948 (45%)

Current vs Prior 7-Day Avg +26.87%

Calls: +55.79%

Puts: +38.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $1.51B

Calls: $782.08M (52%)

Puts: $726.28M (48%)

Prior (11/05) $3.87B

Calls: $1.31B (34%)

Puts: $2.56B (66%)

Current vs Prior -61.04%

Calls: -40.18%

Puts: -71.68%

Prior 7-Day Total $8.94B

Calls: $4.19B (47%)

Puts: $4.75B (53%)

Prior 7-Day Average $1.49B

Calls: $598.57M (47%)

Puts: $678.78M (53%)

Current vs Prior 7-Day Avg +1.22%

Calls: +30.66%

Puts: +7.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.72

Prior (11/05) 1.01

Current vs Prior -28.91%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -9.71%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/06) 16,190,806

Calls: 8,145,862 (50%)

Puts: 8,044,944 (50%)

Prior (11/05) 14,664,121

Calls: 7,450,720 (51%)

Puts: 7,213,401 (49%)

Current vs Prior +10.41%

Prior 7-Day Total 80,004,167

Calls: 41,489,837 (52%)

Puts: 38,514,330 (48%)

Prior 7-Day Average 13,334,027

Calls: 6,914,972 (52%)

Puts: 6,419,055 (48%)

Current vs Prior 7-Day Avg +21.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 1.58% | 4.28%1.58% | 7.19%7.83% | 14.35%

Prior 4.89% | 7.20%4.89% | 9.35%10.08% | 15.94%

Current vs Prior -67.74% | -40.64%-67.74% | -23.14%-22.25% | -9.97%

Prior 7-Day Avg 3.54% | 4.83%3.65% | 6.54%8.57% | 13.79%

Current vs 7-Day Avg -55.41% | -11.46%-56.84% | +9.84%-8.62% | +4.05%

Prior 7-Day Eod 4.89% | 7.20%4.89% | 9.35%10.08% | 15.94%

Current vs 7-Day Eod -67.74% | -40.64%-67.74% | -23.14%-22.25% | -9.97%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.99% | 2.49%

Calls: 0.90% | 2.63%

Puts: 1.08% | 2.35%

Prior 5.03% | 1.53%

Calls: 5.18% | 1.27%

Puts: 4.88% | 1.79%

Current vs Prior -80.32% | +62.75%

Prior 7-Day Avg 2.20% | 1.89%

Calls: 2.08% | 1.81%

Puts: 2.32% | 1.97%

Current vs 7-Day Avg -55.07% | +31.75%

Liquidity Excellent

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. P/C ratio dropping 29% - sentiment shifting bullish.

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

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 494 of results (avg 2.7%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	22.25	22.30	$22.28	0.2%	455	0.78	1.8K
$175.00	Nov 20	18.45	18.50	$18.48	0.3%	468	0.72	2.5K
$177.50	Nov 13	13.35	13.40	$13.38	0.4%	373	0.76	121
$177.50	Nov 11	12.50	12.55	$12.53	0.4%	291	0.79	144
$185.00	Nov 20	11.85	11.90	$11.88	0.4%	3.4K	0.58	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 11	2.87	2.88	$2.88	0.3%	2.5K	0.32	1.0K
$192.50	Nov 20	11.85	11.90	$11.88	0.4%	904	0.54	3.0K
$205.00	Nov 20	19.85	19.95	$19.90	0.5%	684	0.73	29.9K
$195.00	Nov 13	9.75	9.80	$9.78	0.5%	3.4K	0.66	7.6K
$202.50	Nov 20	18.05	18.15	$18.10	0.6%	131	0.70	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.44, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	0.13	0.14	$0.14	7.1%	218.9K	0.16	14.0K
$205.00	Nov 9	0.05	0.06	$0.06	16.7%	8.4K	0.02	2.5K
$202.50	Nov 9	0.12	0.13	$0.13	7.7%	9.2K	0.04	3.0K
$200.00	Nov 9	0.25	0.26	$0.26	3.8%	23.0K	0.07	4.2K
$197.50	Nov 9	0.50	0.51	$0.51	2.0%	11.8K	0.13	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Nov 6	0.33	0.35	$0.34	5.9%	215.4K	0.31	5.4K
$170.00	Nov 9	0.22	0.24	$0.23	8.7%	4.8K	0.05	3.2K
$172.50	Nov 9	0.30	0.31	$0.31	3.2%	2.4K	0.06	--
$175.00	Nov 9	0.43	0.44	$0.44	2.3%	7.4K	0.09	2.9K
$177.50	Nov 9	0.63	0.64	$0.64	1.6%	4.3K	0.12	--

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 9	33.10	34.45	$33.78	4.0%	317	1.00	114
$157.50	Nov 9	29.45	32.25	$30.85	9.1%	54	1.00	--
$160.00	Nov 9	27.50	29.45	$28.48	6.8%	374	1.00	106
$162.50	Nov 9	25.60	27.50	$26.55	7.2%	3.3K	1.00	--
$165.00	Nov 9	22.70	24.50	$23.60	7.6%	1.6K	1.00	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 6	6.70	6.80	$6.75	1.5%	16.2K	1.00	10.6K
$197.50	Nov 6	9.20	9.30	$9.25	1.1%	4.0K	1.00	4.7K
$200.00	Nov 6	11.55	11.80	$11.68	2.1%	4.0K	1.00	13.8K
$202.50	Nov 6	14.05	14.35	$14.20	2.1%	1.5K	1.00	4.8K
$205.00	Nov 6	16.50	17.00	$16.75	3.0%	1.1K	1.00	6.1K

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 3.0M, top 222.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	0.13	0.14	$0.14	7.1%	218.9K	0.16	14.0K
$195.00	Nov 6	0.01	0.02	$0.02	50.0%	196.1K	0.01	17.1K
$192.50	Nov 6	0.02	0.03	$0.03	33.3%	156.8K	0.03	9.9K
$200.00	Nov 6	0.00	0.01	$0.01	100.0%	114.2K	0.00	22.5K
$187.50	Nov 6	1.10	1.11	$1.11	0.9%	102.0K	0.69	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 6	0.04	0.05	$0.05	20.0%	222.8K	0.05	15.5K
$187.50	Nov 6	0.33	0.35	$0.34	5.9%	215.4K	0.31	5.4K
$190.00	Nov 6	1.85	1.87	$1.86	1.1%	130.3K	0.84	11.8K
$180.00	Nov 6	0.00	0.01	$0.01	100.0%	72.6K	0.01	13.5K
$182.50	Nov 6	0.01	0.02	$0.02	50.0%	66.1K	0.01	9.1K

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 37.0%, max 55.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Nov 6	Dec 18	83.2%	53.4%	55.7%	222.7K	63.3K
$187.50	Nov 6	Nov 18	82.8%	69.9%	18.4%	102.3K	6.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Nov 6	Dec 18	83.2%	53.4%	55.7%	132.8K	54.5K
$187.50	Nov 6	Nov 18	82.8%	69.9%	18.4%	215.7K	5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 298 found (best R:R 1.34, avg 3.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Nov 16	$1.35	$1.15	$1.35	93%	0.85	$153.85
$172.50	$175.00	Nov 18	$1.04	$1.46	$1.04	75%	1.40	$173.54
$162.50	$165.00	Nov 18	$1.48	$1.02	$1.48	85%	0.69	$163.98
$172.50	$175.00	Nov 16	$1.40	$1.10	$1.40	82%	0.79	$173.90
$177.50	$180.00	Nov 18	$1.10	$1.40	$1.10	69%	1.27	$178.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Nov 16	$1.07	$1.43	$1.07	97%	1.34	$218.93
$215.00	$212.50	Nov 18	$0.93	$1.57	$0.93	86%	1.69	$214.07
$220.00	$217.50	Nov 18	$1.28	$1.22	$1.28	91%	0.95	$218.72
$197.50	$195.00	Nov 18	$1.15	$1.35	$1.15	63%	1.17	$196.35
$207.50	$205.00	Nov 18	$1.65	$0.85	$1.65	78%	0.52	$205.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 213 found (best R:R 0.72, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Nov 18	$1.05	$1.05	$1.45	63%	0.72	$198.55
$207.50	$210.00	Nov 18	$0.58	$0.58	$1.92	78%	0.30	$208.08
$192.50	$195.00	Nov 13	$1.00	$1.00	$1.50	59%	0.67	$193.50
$197.50	$200.00	Nov 16	$0.73	$0.73	$1.77	70%	0.41	$198.23
$192.50	$195.00	Nov 9	$0.66	$0.66	$1.84	69%	0.36	$193.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Dec 11	$1.20	$1.20	$3.80	74%	0.32	$168.80
$177.50	$175.00	Nov 18	$0.80	$0.80	$1.70	69%	0.47	$176.70
$165.00	$160.00	Dec 4	$0.92	$0.92	$4.08	80%	0.23	$164.08
$187.50	$185.00	Nov 6	$0.29	$0.29	$2.21	69%	0.13	$187.21
$182.50	$180.00	Nov 18	$0.98	$0.98	$1.52	62%	0.64	$181.52

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 9	$2.69	82.8%	49.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 9	$2.69	82.8%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 0.77% of stock, avg 10.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Nov 6	$1.11	$0.34	$1.45	$186.05	$188.95	0.77%
$190.00	Nov 6	$0.14	$1.86	$2.00	$188.00	$192.00	1.06%
$185.00	Nov 6	$3.33	$0.05	$3.38	$181.62	$188.38	1.80%
$192.50	Nov 6	$0.03	$4.25	$4.28	$188.22	$196.78	2.27%
$182.50	Nov 6	$5.78	$0.02	$5.80	$176.70	$188.30	3.08%
$195.00	Nov 6	$0.02	$6.75	$6.77	$188.23	$201.77	3.60%
$190.00	Nov 9	$2.54	$4.25	$6.79	$183.21	$196.79	3.61%
$187.50	Nov 9	$3.80	$3.03	$6.83	$180.67	$194.33	3.63%
$192.50	Nov 9	$1.59	$5.80	$7.39	$185.11	$199.89	3.93%
$185.00	Nov 9	$5.38	$2.08	$7.46	$177.54	$192.46	3.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.10% of stock, avg 6.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$185.00	Nov 6	$0.14	$0.05	$0.19	$184.81	$190.19
$190.00	$187.50	Nov 6	$0.14	$0.34	$0.48	$187.02	$190.48
$200.00	$177.50	Nov 9	$0.26	$0.64	$0.90	$176.60	$200.90
$197.50	$177.50	Nov 9	$0.51	$0.64	$1.15	$176.35	$198.65
$200.00	$180.00	Nov 9	$0.26	$0.94	$1.20	$178.80	$201.20
$197.50	$180.00	Nov 9	$0.51	$0.94	$1.45	$178.55	$198.95
$195.00	$177.50	Nov 9	$0.93	$0.64	$1.57	$175.93	$196.57
$195.00	$180.00	Nov 9	$0.93	$0.94	$1.87	$178.13	$196.87
$200.00	$182.50	Nov 9	$0.26	$1.40	$1.66	$180.84	$201.66
$197.50	$182.50	Nov 9	$0.51	$1.40	$1.91	$180.59	$199.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 347 found (best R:R 0.70, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
162/165	208/210	Nov 18	$1.03	$1.47	61%	0.70	$163.97	$208.53
175/178	208/210	Nov 18	$1.38	$1.12	47%	1.23	$176.12	$208.88
160/162	208/210	Nov 18	$0.94	$1.56	63%	0.60	$161.56	$208.44
168/170	208/210	Nov 18	$1.12	$1.38	56%	0.81	$168.88	$208.62
155/158	208/210	Nov 18	$0.85	$1.65	66%	0.52	$156.65	$208.35
162/165	205/208	Nov 18	$1.05	$1.45	57%	0.72	$163.95	$206.05
175/178	205/208	Nov 18	$1.40	$1.10	43%	1.27	$176.10	$206.40
152/155	208/210	Nov 18	$0.78	$1.72	68%	0.45	$154.22	$208.28
162/164	210/212	Dec 18	$0.95	$1.05	51%	0.90	$163.05	$210.95
170/172	208/210	Nov 18	$1.13	$1.37	53%	0.82	$171.37	$208.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 309 found (best R:R 1.91, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Nov 6	$0.86	$1.64	66%	1.91
$185.00	$187.50	$190.00	Nov 6	$1.25	$1.25	79%	1.00
$182.50	$185.00	$187.50	Nov 6	$0.23	$2.27	30%	9.87
$190.00	$192.50	$195.00	Nov 6	$0.10	$2.40	14%	24.00
$185.00	$187.50	$190.00	Nov 13	$0.11	$2.39	13%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Nov 6	$1.23	$1.27	79%	1.03
$187.50	$190.00	$192.50	Nov 6	$0.87	$1.63	65%	1.87
$182.50	$185.00	$187.50	Nov 6	$0.26	$2.24	30%	8.62
$200.00	$205.00	$210.00	Dec 4	$0.22	$4.78	12%	21.73
$190.00	$192.50	$195.00	Nov 6	$0.11	$2.39	16%	21.73

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 $-3.02, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Nov 6	-$3.02	$1.98
$182.50	$185.00	1:2	Nov 6	-$0.88	$1.62
$192.50	$195.00	1:2	Nov 9	-$0.27	$2.23
$195.00	$197.50	1:2	Nov 9	-$0.09	$2.41
$190.00	$192.50	1:2	Nov 9	-$0.64	$1.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$192.50	1:2	Nov 6	-$1.75	$0.75
$182.50	$180.00	1:2	Nov 6	$0.00	$2.50
$180.00	$175.00	1:2	Nov 6	-$0.01	$4.99
$182.50	$180.00	1:2	Nov 9	-$0.48	$2.02
$165.00	$160.00	1:2	Nov 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. 113 found (best yield 6.98%, avg 2.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$189.00	Dec 18	$13.15	0.53	0.4%	6.98%	7.37%	457	5.4K
$190.00	Dec 18	$12.65	0.51	0.9%	6.72%	7.64%	3.9K	49.3K
$191.00	Dec 18	$12.15	0.50	1.4%	6.45%	7.90%	230	1.5K
$192.00	Dec 18	$11.65	0.49	2.0%	6.19%	8.17%	345	1.3K
$193.00	Dec 18	$11.15	0.48	2.5%	5.92%	8.43%	294	1.7K
$194.00	Dec 18	$10.70	0.47	3.0%	5.68%	8.73%	524	12.7K
$195.00	Dec 18	$10.25	0.45	3.6%	5.44%	9.02%	1.5K	5.2K
$200.00	Dec 18	$8.20	0.39	6.2%	4.36%	10.59%	4.1K	51.9K
$190.00	Dec 11	$11.75	0.51	0.9%	6.24%	7.16%	759	888
$195.00	Dec 11	$9.35	0.45	3.6%	4.97%	8.54%	694	506

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 2,320,454

Total Puts 1,664,541

Put/Call Ratio 0.72

Net Difference 655,913

Prior's Put/Call Breakdown

Total Calls 2,582,261

Total Puts 2,605,673

Put/Call Ratio 1.01

Net Difference -23,412

Prior 7-Day Put/Call Summary

Total Calls 10,426,044

Total Puts 8,420,638

Average Put/Call Ratio 0.79

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card