NVDA - Options Database

NVDA

NVIDIA CORP

$188.27 +3.67%

(11/6 15:15) ◀

Friday, November 6, 2026 (3:22pm)

▶ (11/6 16:00)

◀ 11/6 15:22 ▶

Option Volume

Detail

ℹ

Current (11/06) 4,029,705

Calls: 2,348,485 (58%)

Puts: 1,681,220 (42%)

Prior (11/05) 5,187,934

Calls: 2,582,261 (50%)

Puts: 2,605,673 (50%)

Current vs Prior -22.33%

Calls: -9.05% (Calls)

Puts: -35.48% (Puts)

Prior 7-Day Total 22,831,677

Calls: 12,746,498 (56%)

Puts: 10,085,179 (44%)

Prior 7-Day Average 3,261,668

Calls: 1,820,928 (56%)

Puts: 1,440,739 (44%)

Current vs Prior 7-Day Avg +23.55%

Calls: +28.97%

Puts: +16.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $1.52B

Calls: $783.63M (52%)

Puts: $735.39M (48%)

Prior (11/05) $3.87B

Calls: $1.31B (34%)

Puts: $2.56B (66%)

Current vs Prior -60.77%

Calls: -40.06%

Puts: -71.32%

Prior 7-Day Total $10.45B

Calls: $4.97B (48%)

Puts: $5.48B (52%)

Prior 7-Day Average $1.49B

Calls: $710.29M (48%)

Puts: $782.53M (52%)

Current vs Prior 7-Day Avg +1.75%

Calls: +10.32%

Puts: -6.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.72

Prior (11/05) 1.01

Current vs Prior -29.06%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -8.62%

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 96,194,973

Calls: 49,635,699 (52%)

Puts: 46,559,274 (48%)

Prior 7-Day Average 13,742,139

Calls: 7,090,814 (52%)

Puts: 6,651,324 (48%)

Current vs Prior 7-Day Avg +17.82%

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 1.54% | 4.25%1.54% | 7.16%7.82% | 14.30%

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

Current vs Prior -68.50% | -41.00%-68.50% | -23.43%-22.36% | -10.27%

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

Current vs 7-Day Avg -56.46% | -12.01%-57.86% | +9.43%-8.75% | +3.70%

Prior 7-Day Eod 1.58% | 4.28%4.89% | 9.35%10.08% | 15.94%

Current vs 7-Day Eod -2.36% | -0.62%-68.50% | -23.43%-22.36% | -10.27%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.24% | 1.25%

Calls: 2.86% | 1.32%

Puts: 1.62% | 1.18%

Prior 5.03% | 1.53%

Calls: 5.18% | 1.27%

Puts: 4.88% | 1.79%

Current vs Prior -55.47% | -18.30%

Prior 7-Day Avg 2.03% | 1.98%

Calls: 2.08% | 1.81%

Puts: 2.32% | 1.97%

Current vs 7-Day Avg +10.34% | -36.73%

Liquidity Good

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 504 of results (avg 2.7%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	14.95	15.00	$14.98	0.3%	921	0.65	8.1K
$177.50	Nov 13	13.35	13.40	$13.38	0.4%	373	0.76	121
$185.00	Nov 20	11.80	11.85	$11.83	0.4%	3.4K	0.58	6.7K
$180.00	Nov 13	11.45	11.50	$11.48	0.4%	1.0K	0.71	564
$195.00	Nov 11	2.28	2.29	$2.29	0.4%	6.6K	0.30	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 20	21.80	21.85	$21.83	0.2%	187	0.77	4.1K
$200.00	Nov 13	13.35	13.40	$13.38	0.4%	2.2K	0.78	11.5K
$192.50	Nov 20	11.85	11.90	$11.88	0.4%	904	0.54	3.0K
$197.50	Nov 13	11.45	11.50	$11.48	0.4%	772	0.72	2.5K
$180.00	Nov 11	2.20	2.21	$2.21	0.5%	3.8K	0.26	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.44, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	0.10	0.11	$0.11	9.1%	229.5K	0.13	14.0K
$205.00	Nov 9	0.05	0.06	$0.06	16.7%	8.8K	0.02	2.5K
$202.50	Nov 9	0.11	0.12	$0.12	8.3%	9.6K	0.04	3.0K
$200.00	Nov 9	0.24	0.25	$0.25	4.0%	23.3K	0.07	4.2K
$197.50	Nov 9	0.48	0.49	$0.49	2.0%	13.2K	0.13	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Nov 6	0.29	0.30	$0.30	3.3%	219.9K	0.31	5.4K
$175.00	Nov 9	0.42	0.44	$0.43	4.7%	7.7K	0.09	2.9K
$172.50	Nov 9	0.30	0.31	$0.31	3.2%	2.4K	0.06	--
$167.50	Nov 9	0.16	0.18	$0.17	11.8%	973	0.03	--
$170.00	Nov 9	0.22	0.23	$0.23	4.3%	4.8K	0.05	3.2K

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 6	32.55	33.60	$33.08	3.2%	39	1.00	41
$160.00	Nov 6	27.70	28.70	$28.20	3.5%	118	1.00	78
$165.00	Nov 6	22.50	23.60	$23.05	4.8%	111	1.00	117
$170.00	Nov 6	17.60	18.50	$18.05	5.0%	312	1.00	582
$175.00	Nov 6	12.60	13.50	$13.05	6.9%	282	1.00	511

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 13	28.95	29.85	$29.40	3.1%	11	1.00	504
$220.00	Nov 13	31.65	31.90	$31.78	0.8%	1.1K	1.00	5.5K
$222.50	Nov 13	34.15	34.50	$34.33	1.0%	69	1.00	218
$225.00	Nov 13	36.20	37.25	$36.73	2.9%	57	1.00	336
$210.00	Nov 6	21.65	22.35	$22.00	3.2%	454	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 3.1M, top 229.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	0.10	0.11	$0.11	9.1%	229.5K	0.13	14.0K
$195.00	Nov 6	0.01	0.02	$0.02	50.0%	196.5K	0.01	17.1K
$192.50	Nov 6	0.01	0.02	$0.02	50.0%	157.4K	0.02	9.9K
$200.00	Nov 6	0.00	0.01	$0.01	100.0%	114.2K	0.00	22.5K
$187.50	Nov 6	1.03	1.06	$1.05	2.9%	103.3K	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%	224.3K	0.05	15.5K
$187.50	Nov 6	0.29	0.30	$0.30	3.3%	219.9K	0.31	5.4K
$190.00	Nov 6	1.83	1.86	$1.85	1.6%	130.8K	0.87	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%	66.6K	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. 2 strikes (avg 18.0%, max 18.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Nov 18	82.8%	70.1%	18.0%	103.6K	6.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Nov 18	82.8%	70.1%	18.0%	220.2K	5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 299 found (best R:R 1.38, avg 3.76)

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
$177.50	$180.00	Nov 18	$1.38	$1.12	$1.38	69%	0.81	$178.88
$175.00	$177.50	Nov 16	$1.65	$0.85	$1.65	78%	0.52	$176.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Nov 18	$1.05	$1.45	$1.05	90%	1.38	$218.95
$197.50	$195.00	Nov 18	$1.23	$1.27	$1.23	63%	1.03	$196.27
$180.00	$177.50	Nov 18	$0.67	$1.83	$0.67	34%	2.73	$179.33
$160.00	$157.50	Nov 18	$0.17	$2.33	$0.17	13%	13.71	$159.83
$175.00	$172.50	Nov 18	$0.52	$1.98	$0.52	28%	3.81	$174.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 212 found (best R:R 1.00, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Nov 18	$1.25	$1.25	$1.25	54%	1.00	$193.75
$205.00	$207.50	Nov 18	$0.65	$0.65	$1.85	74%	0.35	$205.65
$192.50	$195.00	Nov 9	$0.66	$0.66	$1.84	69%	0.36	$193.16
$195.00	$197.50	Nov 9	$0.42	$0.42	$2.08	79%	0.20	$195.42
$190.00	$192.50	Nov 16	$1.18	$1.18	$1.32	52%	0.89	$191.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Nov 18	$0.70	$0.70	$1.80	75%	0.39	$171.80
$177.50	$175.00	Nov 18	$0.81	$0.81	$1.69	69%	0.48	$176.69
$165.00	$160.00	Dec 11	$0.97	$0.97	$4.03	79%	0.24	$164.03
$170.00	$165.00	Dec 11	$1.18	$1.18	$3.82	74%	0.31	$168.82
$170.00	$165.00	Nov 27	$1.05	$1.05	$3.95	77%	0.27	$168.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.71, cheapest $2.73)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 9	$2.73	82.8%	48.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 9	$2.69	82.8%	49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 0.72% of stock, avg 10.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Nov 6	$1.05	$0.30	$1.35	$186.15	$188.85	0.72%
$190.00	Nov 6	$0.11	$1.85	$1.96	$188.04	$191.96	1.04%
$185.00	Nov 6	$3.28	$0.05	$3.33	$181.67	$188.33	1.77%
$192.50	Nov 6	$0.02	$4.25	$4.27	$188.23	$196.77	2.27%
$182.50	Nov 6	$5.78	$0.02	$5.80	$176.70	$188.30	3.08%
$190.00	Nov 9	$2.51	$4.22	$6.73	$183.27	$196.73	3.57%
$195.00	Nov 6	$0.02	$6.73	$6.75	$188.25	$201.75	3.59%
$187.50	Nov 9	$3.78	$2.99	$6.77	$180.73	$194.27	3.60%
$192.50	Nov 9	$1.57	$5.78	$7.35	$185.15	$199.85	3.90%
$185.00	Nov 9	$5.32	$2.06	$7.38	$177.62	$192.38	3.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.08% of stock, avg 6.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$185.00	Nov 6	$0.11	$0.05	$0.16	$184.84	$190.16
$190.00	$187.50	Nov 6	$0.11	$0.30	$0.41	$187.09	$190.41
$200.00	$177.50	Nov 9	$0.25	$0.63	$0.88	$176.62	$200.88
$197.50	$177.50	Nov 9	$0.49	$0.63	$1.12	$176.38	$198.62
$200.00	$180.00	Nov 9	$0.25	$0.94	$1.19	$178.81	$201.19
$197.50	$180.00	Nov 9	$0.49	$0.94	$1.43	$178.57	$198.93
$195.00	$177.50	Nov 9	$0.91	$0.63	$1.54	$175.96	$196.54
$195.00	$180.00	Nov 9	$0.91	$0.94	$1.85	$178.15	$196.85
$200.00	$182.50	Nov 9	$0.25	$1.39	$1.64	$180.86	$201.64
$197.50	$182.50	Nov 9	$0.49	$1.39	$1.88	$180.62	$199.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 346 found (best R:R 1.17, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	205/208	Nov 18	$1.35	$1.15	50%	1.17	$171.15	$206.35
175/178	205/208	Nov 18	$1.46	$1.04	44%	1.40	$176.04	$206.46
170/172	200/202	Nov 18	$1.48	$1.02	43%	1.45	$171.02	$201.48
170/172	212/215	Nov 18	$1.04	$1.46	60%	0.71	$171.46	$213.54
170/172	210/212	Nov 18	$1.11	$1.39	57%	0.80	$171.39	$211.11
170/172	208/210	Nov 18	$1.18	$1.32	54%	0.89	$171.32	$208.68
162/165	205/208	Nov 18	$1.07	$1.43	58%	0.75	$163.93	$206.07
155/158	205/208	Nov 18	$0.92	$1.58	63%	0.58	$156.58	$205.92
160/162	205/208	Nov 18	$1.00	$1.50	60%	0.67	$161.50	$206.00
175/178	200/202	Nov 18	$1.59	$0.91	36%	1.75	$175.91	$201.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 297 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Nov 6	$0.85	$1.65	67%	1.94
$185.00	$187.50	$190.00	Nov 6	$1.29	$1.21	81%	0.94
$182.50	$185.00	$187.50	Nov 6	$0.27	$2.23	31%	8.26
$185.00	$190.00	$195.00	Dec 11	$0.24	$4.76	13%	19.83
$160.00	$165.00	$170.00	Dec 4	$0.13	$4.87	8%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Nov 6	$0.85	$1.65	67%	1.94
$185.00	$187.50	$190.00	Nov 6	$1.30	$1.20	82%	0.92
$182.50	$185.00	$187.50	Nov 6	$0.22	$2.28	29%	10.36
$195.00	$200.00	$205.00	Dec 11	$0.23	$4.77	12%	20.74
$215.00	$220.00	$225.00	Dec 4	$0.11	$4.89	8%	44.45

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 $-0.78, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$185.00	1:2	Nov 6	-$0.78	$1.72
$175.00	$180.00	1:2	Nov 6	-$3.51	$1.49
$192.50	$195.00	1:2	Nov 9	-$0.25	$2.25
$195.00	$197.50	1:2	Nov 9	-$0.07	$2.43
$190.00	$192.50	1:2	Nov 9	-$0.63	$1.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$192.50	1:2	Nov 6	-$1.77	$0.73
$182.50	$180.00	1:2	Nov 6	$0.00	$2.50
$180.00	$177.50	1:2	Nov 9	-$0.32	$2.18
$180.00	$175.00	1:2	Nov 6	-$0.01	$4.99
$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. 112 found (best yield 6.93%, avg 2.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$189.00	Dec 18	$13.05	0.52	0.4%	6.93%	7.32%	465	5.4K
$190.00	Dec 18	$12.55	0.51	0.9%	6.67%	7.58%	3.9K	49.3K
$191.00	Dec 18	$12.05	0.50	1.4%	6.40%	7.85%	1.1K	1.5K
$192.00	Dec 18	$11.55	0.49	2.0%	6.13%	8.12%	345	1.3K
$193.00	Dec 18	$11.10	0.48	2.5%	5.90%	8.41%	294	1.7K
$194.00	Dec 18	$10.65	0.46	3.0%	5.66%	8.70%	524	12.7K
$195.00	Dec 18	$10.15	0.45	3.6%	5.39%	8.97%	1.5K	5.2K
$200.00	Dec 18	$8.10	0.39	6.2%	4.30%	10.53%	4.2K	51.9K
$190.00	Dec 11	$11.70	0.51	0.9%	6.21%	7.13%	763	888
$195.00	Dec 11	$9.30	0.44	3.6%	4.94%	8.51%	695	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 2,348,485

Total Puts 1,681,220

Put/Call Ratio 0.72

Net Difference 667,265

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 12,746,498

Total Puts 10,085,179

Average Put/Call Ratio 0.78

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