NVDA - Options Database

NVDA

NVIDIA CORP

$193.76 +6.70%

(11/6 09:40) ◀

Friday, November 6, 2026 (9:45am)

▶ (11/6 09:50)

◀ 11/6 09:45 ▶

Option Volume

Detail

ℹ

Current (11/06 9:45am) 661,658

Calls: 481,646 (73%)

Puts: 180,012 (27%)

Prior (11/05) 470,586

Calls: 284,378 (60%)

Puts: 186,208 (40%)

Current vs Prior +40.60%

Calls: +69.37% (Calls)

Puts: -3.33% (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 -77.66%

Calls: -71.20%

Puts: -86.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:45am) $284.35M

Calls: $190.49M (67%)

Puts: $93.87M (33%)

Prior (11/05) $199.40M

Calls: $100.79M (51%)

Puts: $98.60M (49%)

Current vs Prior +42.61%

Calls: +88.99%

Puts: -4.80%

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 -79.01%

Calls: -70.64%

Puts: -86.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:45am) 0.37

Prior (11/05) 0.65

Current vs Prior -42.92%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -51.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:45am) 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

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

Current 2.98% | 4.73%2.98% | 4.08%7.86% | 14.19%

Prior 4.92% | 7.20%4.92% | 9.43%10.08% | 15.97%

Current vs Prior -39.34% | -34.36%-39.34% | -56.75%-22.00% | -11.12%

Prior 7-Day Avg 3.51% | 4.68%3.61% | 6.36%8.69% | 13.53%

Current vs 7-Day Avg -14.93% | +1.10%-17.33% | -35.84%-9.57% | +4.87%

Prior 7-Day Eod 4.92% | 7.20%4.89% | 9.35%10.08% | 15.94%

Current vs 7-Day Eod -39.34% | -34.36%-38.99% | -56.39%-22.00% | -10.97%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.69% | 1.09%

Calls: 0.69% | 1.08%

Puts: 0.70% | 1.10%

Prior 5.03% | 1.53%

Calls: 5.18% | 1.27%

Puts: 4.88% | 1.79%

Current vs Prior -86.28% | -28.76%

Prior 7-Day Avg 2.41% | 2.03%

Calls: 2.26% | 1.95%

Puts: 2.55% | 2.11%

Current vs 7-Day Avg -71.32% | -46.34%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($190.49M). Extreme bullish P/C ratio of 0.37 - heavy call buying (481,646 calls vs 180,012 puts). P/C ratio dropping 43% - 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 BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 472 of results (avg 3.5%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	22.80	22.85	$22.83	0.2%	171	0.78	2.5K
$185.00	Nov 20	15.50	15.55	$15.53	0.3%	1.4K	0.66	6.7K
$185.00	Nov 13	12.00	12.05	$12.03	0.4%	1.4K	0.72	3.1K
$195.00	Nov 20	9.60	9.65	$9.63	0.5%	1.5K	0.51	8.9K
$190.00	Nov 13	8.60	8.65	$8.63	0.6%	3.1K	0.61	15.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 13	13.20	13.25	$13.23	0.4%	279	0.76	12.5K
$215.00	Nov 20	23.55	23.65	$23.60	0.4%	75	0.79	30.1K
$212.50	Nov 20	21.60	21.70	$21.65	0.5%	29	0.75	9.0K
$210.00	Nov 20	19.70	19.80	$19.75	0.5%	925	0.72	37.7K
$192.50	Nov 6	1.66	1.67	$1.67	0.6%	6.9K	0.41	5.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.43, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 6	0.07	0.08	$0.08	12.5%	11.0K	0.03	13.2K
$202.50	Nov 6	0.15	0.16	$0.16	6.3%	9.6K	0.06	7.9K
$200.00	Nov 6	0.35	0.36	$0.36	2.8%	48.0K	0.13	22.5K
$197.50	Nov 6	0.80	0.81	$0.81	1.2%	28.9K	0.25	10.9K
$212.50	Nov 9	0.11	0.12	$0.12	8.3%	625	0.03	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 6	0.13	0.15	$0.14	14.3%	4.0K	0.05	9.1K
$185.00	Nov 6	0.23	0.24	$0.24	4.2%	9.8K	0.08	15.5K
$180.00	Nov 6	0.08	0.09	$0.09	11.1%	9.1K	0.03	13.5K
$187.50	Nov 6	0.44	0.46	$0.45	4.4%	7.9K	0.14	5.4K
$190.00	Nov 6	0.88	0.89	$0.89	1.1%	19.5K	0.25	11.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 4.55, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 13	0.00	0.29	$0.14	207.1%	--	999.00	32
$160.00	Nov 9	30.65	37.10	$33.88	19.0%	--	1.00	106
$165.00	Nov 9	27.60	30.35	$28.98	9.5%	5	1.00	144
$160.00	Nov 6	33.05	34.90	$33.97	5.4%	18	1.00	78
$165.00	Nov 6	28.20	29.35	$28.78	4.0%	36	1.00	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 6	13.50	14.25	$13.88	5.4%	52	1.00	2.4K
$210.00	Nov 6	16.10	16.75	$16.43	4.0%	184	1.00	1.3K
$212.50	Nov 6	18.40	19.20	$18.80	4.3%	18	1.00	211
$215.00	Nov 6	20.85	21.60	$21.23	3.5%	23	1.00	518
$217.50	Nov 6	23.45	24.20	$23.83	3.1%	26	1.00	360

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 543.9K, top 60.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 6	1.62	1.63	$1.63	0.6%	60.3K	0.41	17.1K
$200.00	Nov 6	0.35	0.36	$0.36	2.8%	48.0K	0.13	22.5K
$192.50	Nov 6	2.90	2.92	$2.91	0.7%	31.8K	0.59	9.9K
$200.00	Nov 13	3.60	3.65	$3.63	1.4%	29.7K	0.36	8.8K
$197.50	Nov 6	0.80	0.81	$0.81	1.2%	28.9K	0.25	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	0.88	0.89	$0.89	1.1%	19.5K	0.25	11.8K
$185.00	Nov 6	0.23	0.24	$0.24	4.2%	9.8K	0.08	15.5K
$180.00	Nov 6	0.08	0.09	$0.09	11.1%	9.1K	0.03	13.5K
$187.50	Nov 6	0.44	0.46	$0.45	4.4%	7.9K	0.14	5.4K
$192.50	Nov 6	1.66	1.67	$1.67	0.6%	6.9K	0.41	5.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 83.1%, max 118.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Nov 6	Dec 18	110.1%	50.6%	117.6%	11.9K	63.3K
$195.00	Nov 6	Dec 18	104.1%	52.8%	97.2%	60.5K	22.3K
$192.50	Nov 6	Nov 20	106.3%	65.9%	61.4%	32.4K	11.2K
$197.50	Nov 6	Nov 20	103.2%	66.0%	56.2%	29.1K	11.7K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Nov 6	Dec 18	110.3%	50.6%	118.0%	20.0K	54.5K
$195.00	Nov 6	Dec 18	103.8%	52.8%	96.6%	2.4K	36.1K
$192.50	Nov 6	Nov 20	106.6%	65.9%	61.8%	7.1K	8.6K
$197.50	Nov 6	Nov 20	102.9%	66.0%	55.9%	981	7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 5.58, avg 3.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Nov 18	$1.10	$1.40	$1.10	76%	1.27	$178.60
$172.50	$175.00	Nov 18	$1.27	$1.23	$1.27	81%	0.97	$173.77
$177.50	$180.00	Nov 16	$1.54	$0.96	$1.54	82%	0.62	$179.04
$175.00	$177.50	Nov 16	$1.66	$0.84	$1.66	84%	0.51	$176.66
$182.50	$185.00	Nov 16	$1.43	$1.07	$1.43	74%	0.75	$183.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Nov 16	$0.38	$2.12	$0.38	73%	5.58	$204.62
$220.00	$217.50	Nov 18	$1.30	$1.20	$1.30	86%	0.92	$218.70
$210.00	$207.50	Nov 18	$1.52	$0.98	$1.52	74%	0.64	$208.48
$220.00	$219.00	Dec 18	$0.60	$0.40	$0.60	76%	0.67	$219.40
$200.00	$197.50	Nov 18	$1.25	$1.25	$1.25	58%	1.00	$198.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 221 found (best R:R 0.71, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 27	$2.07	$2.07	$2.93	56%	0.71	$202.07
$217.50	$220.00	Nov 18	$0.45	$0.45	$2.05	83%	0.22	$217.95
$210.00	$215.00	Nov 27	$1.33	$1.33	$3.67	70%	0.36	$211.33
$200.00	$205.00	Dec 11	$2.15	$2.15	$2.85	55%	0.75	$202.15
$197.50	$200.00	Nov 9	$0.80	$0.80	$1.70	64%	0.47	$198.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Nov 18	$1.04	$1.04	$1.46	62%	0.71	$186.46
$175.00	$170.00	Nov 27	$1.08	$1.08	$3.92	77%	0.28	$173.92
$180.00	$175.00	Dec 11	$1.43	$1.43	$3.57	69%	0.40	$178.57
$180.00	$175.00	Dec 4	$1.37	$1.37	$3.63	70%	0.38	$178.63
$175.00	$170.00	Dec 11	$1.17	$1.17	$3.83	74%	0.31	$173.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.68, cheapest $1.68)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Nov 6	Nov 9	$1.72	106.3%	53.5%
$195.00	Nov 6	Nov 9	$1.67	104.1%	53.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Nov 6	Nov 9	$1.68	106.6%	53.5%
$195.00	Nov 6	Nov 9	$1.66	103.8%	53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 2.32% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Nov 6	$1.63	$2.87	$4.50	$190.50	$199.50	2.32%
$192.50	Nov 6	$2.91	$1.67	$4.58	$187.92	$197.08	2.36%
$197.50	Nov 6	$0.81	$4.53	$5.34	$192.16	$202.84	2.76%
$190.00	Nov 6	$4.63	$0.89	$5.52	$184.48	$195.52	2.85%
$200.00	Nov 6	$0.36	$6.58	$6.94	$193.06	$206.94	3.58%
$187.50	Nov 6	$6.68	$0.45	$7.13	$180.37	$194.63	3.68%
$195.00	Nov 9	$3.30	$4.53	$7.83	$187.17	$202.83	4.04%
$192.50	Nov 9	$4.63	$3.35	$7.98	$184.52	$200.48	4.12%
$197.50	Nov 9	$2.24	$5.95	$8.19	$189.31	$205.69	4.23%
$190.00	Nov 9	$6.18	$2.41	$8.59	$181.41	$198.59	4.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.21% of stock, avg 5.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$185.00	Nov 6	$0.16	$0.24	$0.40	$184.60	$202.90
$200.00	$185.00	Nov 6	$0.36	$0.24	$0.60	$184.40	$200.60
$202.50	$187.50	Nov 6	$0.16	$0.45	$0.61	$186.89	$203.11
$200.00	$187.50	Nov 6	$0.36	$0.45	$0.81	$186.69	$200.81
$197.50	$185.00	Nov 6	$0.81	$0.24	$1.05	$183.95	$198.55
$202.50	$190.00	Nov 6	$0.16	$0.89	$1.05	$188.95	$203.55
$205.00	$182.50	Nov 9	$0.53	$0.82	$1.35	$181.15	$206.35
$197.50	$187.50	Nov 6	$0.81	$0.45	$1.26	$186.24	$198.76
$200.00	$190.00	Nov 6	$0.36	$0.89	$1.25	$188.75	$201.25
$197.50	$190.00	Nov 6	$0.81	$0.89	$1.70	$188.30	$199.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 0.59, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	218/220	Nov 18	$0.93	$1.57	64%	0.59	$171.57	$218.43
165/166	215/216	Dec 18	$0.48	$0.52	52%	0.92	$165.52	$215.48
165/166	213/214	Dec 18	$0.50	$0.50	50%	1.00	$165.50	$213.50
167/168	215/216	Dec 18	$0.49	$0.51	51%	0.96	$167.51	$215.49
167/168	213/214	Dec 18	$0.51	$0.49	48%	1.04	$167.49	$213.51
164/165	215/216	Dec 18	$0.46	$0.54	53%	0.85	$164.54	$215.46
165/166	212/213	Dec 18	$0.50	$0.50	49%	1.00	$165.50	$212.50
164/165	213/214	Dec 18	$0.48	$0.52	51%	0.92	$164.52	$213.48
166/167	215/216	Dec 18	$0.47	$0.53	51%	0.89	$166.53	$215.47
167/168	212/213	Dec 18	$0.51	$0.49	47%	1.04	$167.49	$212.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Dec 11	$0.17	$4.83	12%	28.41
$195.00	$200.00	$205.00	Nov 27	$0.23	$4.77	14%	20.74
$170.00	$175.00	$180.00	Nov 27	$0.13	$4.87	10%	37.46
$165.00	$170.00	$175.00	Nov 13	$0.05	$4.95	6%	99.00
$182.50	$185.00	$187.50	Nov 9	$0.07	$2.43	12%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Dec 11	$0.18	$4.82	12%	26.78
$210.00	$215.00	$220.00	Dec 11	$0.15	$4.85	11%	32.33
$200.00	$205.00	$210.00	Nov 27	$0.26	$4.74	14%	18.23
$170.00	$175.00	$180.00	Nov 27	$0.17	$4.83	10%	28.41
$220.00	$225.00	$230.00	Dec 11	$0.12	$4.88	8%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-0.35, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Nov 6	-$0.35	$2.15
$190.00	$192.50	1:2	Nov 6	-$1.19	$1.31
$200.00	$202.50	1:2	Nov 9	-$0.34	$2.16
$202.50	$205.00	1:2	Nov 9	-$0.17	$2.33
$205.00	$207.50	1:2	Nov 9	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$192.50	1:2	Nov 6	-$0.47	$2.03
$192.50	$190.00	1:2	Nov 6	-$0.11	$2.39
$197.50	$195.00	1:2	Nov 6	-$1.21	$1.29
$190.00	$187.50	1:2	Nov 6	-$0.01	$2.49
$187.50	$185.00	1:2	Nov 6	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 6.76%, avg 1.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Dec 18	$13.10	0.52	0.6%	6.76%	7.40%	215	5.2K
$194.00	Dec 18	$13.60	0.53	0.1%	7.02%	7.14%	139	12.7K
$200.00	Dec 18	$10.70	0.46	3.2%	5.52%	8.74%	1.0K	51.9K
$205.00	Dec 18	$8.60	0.40	5.8%	4.44%	10.24%	289	8.3K
$195.00	Dec 11	$11.95	0.51	0.6%	6.17%	6.81%	29	506
$200.00	Dec 11	$9.70	0.45	3.2%	5.01%	8.23%	72	1.0K
$210.00	Dec 18	$6.85	0.34	8.4%	3.54%	11.92%	1.5K	38.7K
$212.00	Dec 18	$6.20	0.32	9.4%	3.20%	12.61%	24	3.1K
$205.00	Dec 11	$7.50	0.39	5.8%	3.87%	9.67%	57	626
$213.00	Dec 18	$5.90	0.31	9.9%	3.05%	12.97%	42	3.1K

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 481,646

Total Puts 180,012

Put/Call Ratio 0.37

Net Difference 301,634

Prior's Put/Call Breakdown

Total Calls 284,378

Total Puts 186,208

Put/Call Ratio 0.65

Net Difference 98,170

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...

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