NVDA - Options Database

NVDA

NVIDIA CORP

$193.84 +6.74%

(11/6 09:45) ◀

Friday, November 6, 2026 (9:50am)

▶ (11/6 09:55)

◀ 11/6 09:50 ▶

Option Volume

Detail

ℹ

Current (11/06 9:50am) 787,097

Calls: 564,053 (72%)

Puts: 223,044 (28%)

Prior (11/05) 619,593

Calls: 368,980 (60%)

Puts: 250,613 (40%)

Current vs Prior +27.03%

Calls: +52.87% (Calls)

Puts: -11.00% (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 -73.42%

Calls: -66.28%

Puts: -82.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:50am) $326.04M

Calls: $219.56M (67%)

Puts: $106.48M (33%)

Prior (11/05) $296.66M

Calls: $146.18M (49%)

Puts: $150.49M (51%)

Current vs Prior +9.90%

Calls: +50.20%

Puts: -29.24%

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 -75.94%

Calls: -66.16%

Puts: -84.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:50am) 0.40

Prior (11/05) 0.68

Current vs Prior -41.78%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -48.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:50am) 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 3.00% | 4.72%3.00% | 4.14%7.92% | 14.15%

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

Current vs Prior -38.94% | -34.46%-38.94% | -56.11%-21.37% | -11.39%

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

Current vs 7-Day Avg -14.37% | +0.95%-16.79% | -34.90%-8.83% | +4.56%

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

Current vs 7-Day Eod -38.94% | -34.46%-38.60% | -55.75%-21.37% | -11.23%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.86% | 1.10%

Calls: 0.67% | 1.07%

Puts: 1.06% | 1.12%

Prior 5.03% | 1.53%

Calls: 5.18% | 1.27%

Puts: 4.88% | 1.79%

Current vs Prior -82.90% | -28.10%

Prior 7-Day Avg 2.41% | 2.03%

Calls: 2.26% | 1.95%

Puts: 2.55% | 2.11%

Current vs 7-Day Avg -64.25% | -45.85%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($219.56M). Extreme bullish P/C ratio of 0.40 - heavy call buying (564,053 calls vs 223,044 puts). P/C ratio dropping 42% - 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 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
09:50	BULLISH	BULLISH	BULLISH
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 466 of results (avg 3.3%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	22.85	22.90	$22.88	0.2%	201	0.78	2.5K
$182.50	Nov 13	14.05	14.10	$14.08	0.4%	192	0.76	1.7K
$192.50	Nov 20	10.95	11.00	$10.98	0.5%	645	0.55	1.3K
$180.00	Nov 20	19.00	19.10	$19.05	0.5%	194	0.72	8.1K
$185.00	Nov 6	9.05	9.10	$9.07	0.6%	3.8K	0.92	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	23.50	23.60	$23.55	0.4%	80	0.79	30.1K
$212.50	Nov 20	21.55	21.65	$21.60	0.5%	31	0.76	9.0K
$202.50	Nov 11	10.60	10.65	$10.63	0.5%	28	0.73	963
$210.00	Nov 20	19.70	19.80	$19.75	0.5%	998	0.72	37.7K
$207.50	Nov 20	17.90	18.00	$17.95	0.6%	58	0.69	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 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%	12.3K	0.03	13.2K
$202.50	Nov 6	0.15	0.16	$0.16	6.3%	11.3K	0.07	7.9K
$200.00	Nov 6	0.35	0.36	$0.36	2.8%	57.1K	0.13	22.5K
$197.50	Nov 6	0.82	0.83	$0.83	1.2%	36.5K	0.26	10.9K
$212.50	Nov 9	0.11	0.13	$0.12	16.7%	676	0.03	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 6	0.11	0.13	$0.12	16.7%	4.3K	0.04	9.1K
$185.00	Nov 6	0.22	0.23	$0.23	4.3%	10.4K	0.08	15.5K
$180.00	Nov 6	0.07	0.08	$0.08	12.5%	11.3K	0.03	13.5K
$187.50	Nov 6	0.44	0.45	$0.45	2.2%	9.1K	0.14	5.4K
$190.00	Nov 6	0.87	0.88	$0.88	1.1%	25.6K	0.25	11.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 4.53, 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 6	33.40	34.35	$33.88	2.8%	18	1.00	78
$165.00	Nov 6	28.35	30.10	$29.23	6.0%	38	1.00	117
$170.00	Nov 6	23.40	25.30	$24.35	7.8%	50	1.00	582
$175.00	Nov 6	18.10	20.00	$19.05	10.0%	112	1.00	511

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 13	30.45	31.70	$31.08	4.0%	23	1.00	336
$230.00	Nov 13	35.90	36.35	$36.13	1.2%	14	1.00	14
$230.00	Nov 16	34.90	39.75	$37.33	13.0%	--	1.00	12
$220.00	Nov 6	26.05	26.30	$26.18	1.0%	217	1.00	445
$225.00	Nov 6	29.95	31.85	$30.90	6.1%	3	1.00	59

Most actively traded options today. High liquidity = easy entry/exit. 522 active (total vol 648.7K, top 72.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 6	1.67	1.69	$1.68	1.2%	72.9K	0.42	17.1K
$200.00	Nov 6	0.35	0.36	$0.36	2.8%	57.1K	0.13	22.5K
$197.50	Nov 6	0.82	0.83	$0.83	1.2%	36.5K	0.26	10.9K
$200.00	Nov 13	3.70	3.75	$3.73	1.3%	35.4K	0.36	8.8K
$192.50	Nov 6	2.97	2.99	$2.98	0.7%	34.5K	0.60	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	0.87	0.88	$0.88	1.1%	25.6K	0.25	11.8K
$180.00	Nov 6	0.07	0.08	$0.08	12.5%	11.3K	0.03	13.5K
$185.00	Nov 6	0.22	0.23	$0.23	4.3%	10.4K	0.08	15.5K
$192.50	Nov 6	1.63	1.65	$1.64	1.2%	9.6K	0.40	5.6K
$187.50	Nov 6	0.44	0.45	$0.45	2.2%	9.1K	0.14	5.4K

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 85.3%, max 119.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Nov 6	Dec 18	110.7%	50.5%	119.4%	12.8K	63.3K
$195.00	Nov 6	Dec 18	105.3%	52.5%	100.5%	73.3K	22.3K
$192.50	Nov 6	Nov 20	107.4%	65.5%	63.9%	35.1K	11.2K
$197.50	Nov 6	Nov 20	103.3%	65.7%	57.1%	36.8K	11.7K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Nov 6	Dec 18	110.8%	50.5%	119.5%	26.2K	54.5K
$195.00	Nov 6	Dec 18	105.3%	52.5%	100.5%	3.4K	36.1K
$192.50	Nov 6	Nov 20	107.6%	65.5%	64.3%	10.0K	8.6K
$197.50	Nov 6	Nov 20	103.3%	65.7%	57.1%	1.4K	7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 314 found (best R:R 1.38, avg 3.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Nov 18	$1.05	$1.45	$1.05	82%	1.38	$173.55
$160.00	$162.00	Dec 18	$1.32	$0.68	$1.32	85%	0.52	$161.32
$190.00	$192.50	Nov 18	$1.25	$1.25	$1.25	59%	1.00	$191.25
$165.00	$166.00	Dec 18	$0.65	$0.35	$0.65	82%	0.54	$165.65
$210.00	$215.00	Dec 11	$1.35	$3.65	$1.35	33%	2.70	$211.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Nov 16	$1.00	$1.50	$1.00	73%	1.50	$204.00
$220.00	$217.50	Nov 18	$1.42	$1.08	$1.42	85%	0.76	$218.58
$210.00	$207.50	Nov 18	$1.22	$1.28	$1.22	73%	1.05	$208.78
$202.50	$200.00	Nov 18	$1.22	$1.28	$1.22	62%	1.05	$201.28
$221.00	$220.00	Dec 18	$0.51	$0.49	$0.51	77%	0.96	$220.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 224 found (best R:R 0.70, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Nov 18	$1.25	$1.25	$1.25	53%	1.00	$198.75
$205.00	$207.50	Nov 16	$0.68	$0.68	$1.82	73%	0.37	$205.68
$212.50	$215.00	Nov 18	$0.61	$0.61	$1.89	76%	0.32	$213.11
$197.50	$200.00	Nov 9	$0.82	$0.82	$1.68	64%	0.49	$198.32
$197.50	$200.00	Nov 6	$0.47	$0.47	$2.03	74%	0.23	$197.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Nov 18	$1.03	$1.03	$1.47	63%	0.70	$186.47
$190.00	$185.00	Dec 11	$2.01	$2.01	$2.99	58%	0.67	$187.99
$175.00	$170.00	Dec 4	$1.10	$1.10	$3.90	76%	0.28	$173.90
$172.50	$170.00	Nov 18	$0.48	$0.48	$2.02	81%	0.24	$172.02
$180.00	$175.00	Nov 27	$1.28	$1.28	$3.72	72%	0.34	$178.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.67, cheapest $1.69)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Nov 6	Nov 9	$1.70	107.4%	53.6%
$195.00	Nov 6	Nov 9	$1.67	105.3%	53.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Nov 6	Nov 9	$1.69	107.6%	53.6%
$195.00	Nov 6	Nov 9	$1.63	105.3%	53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 2.33% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Nov 6	$1.68	$2.84	$4.52	$190.48	$199.52	2.33%
$192.50	Nov 6	$2.98	$1.64	$4.62	$187.88	$197.12	2.38%
$197.50	Nov 6	$0.83	$4.47	$5.30	$192.20	$202.80	2.73%
$190.00	Nov 6	$4.72	$0.88	$5.60	$184.40	$195.60	2.89%
$200.00	Nov 6	$0.36	$6.50	$6.86	$193.14	$206.86	3.54%
$187.50	Nov 6	$6.78	$0.45	$7.23	$180.27	$194.73	3.73%
$195.00	Nov 9	$3.35	$4.47	$7.82	$187.18	$202.82	4.03%
$192.50	Nov 9	$4.68	$3.33	$8.01	$184.49	$200.51	4.13%
$197.50	Nov 9	$2.29	$5.93	$8.22	$189.28	$205.72	4.24%
$190.00	Nov 9	$6.25	$2.40	$8.65	$181.35	$198.65	4.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.20% of stock, avg 5.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$185.00	Nov 6	$0.16	$0.23	$0.39	$184.61	$202.89
$200.00	$185.00	Nov 6	$0.36	$0.23	$0.59	$184.41	$200.59
$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
$202.50	$190.00	Nov 6	$0.16	$0.88	$1.04	$188.96	$203.54
$197.50	$185.00	Nov 6	$0.83	$0.23	$1.06	$183.94	$198.56
$205.00	$182.50	Nov 9	$0.54	$0.82	$1.36	$181.14	$206.36
$200.00	$190.00	Nov 6	$0.36	$0.88	$1.24	$188.76	$201.24
$197.50	$187.50	Nov 6	$0.83	$0.45	$1.28	$186.22	$198.78
$197.50	$190.00	Nov 6	$0.83	$0.88	$1.71	$188.29	$199.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 414 found (best R:R 0.77, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	212/215	Nov 18	$1.09	$1.41	58%	0.77	$171.41	$213.59
166/167	216/217	Dec 18	$0.50	$0.50	53%	1.00	$166.50	$216.50
166/167	213/214	Dec 18	$0.52	$0.48	49%	1.08	$166.48	$213.52
169/170	216/217	Dec 18	$0.50	$0.50	50%	1.00	$169.50	$216.50
166/167	214/215	Dec 18	$0.49	$0.51	50%	0.96	$166.51	$214.49
165/166	216/217	Dec 18	$0.46	$0.54	53%	0.85	$165.54	$216.46
164/165	216/217	Dec 18	$0.45	$0.55	54%	0.82	$164.55	$216.45
168/169	216/217	Dec 18	$0.48	$0.52	51%	0.92	$168.52	$216.48
169/170	213/214	Dec 18	$0.52	$0.48	47%	1.08	$169.48	$213.52
166/167	215/216	Dec 18	$0.47	$0.53	52%	0.89	$166.53	$215.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Dec 4	$0.12	$4.88	10%	40.67
$210.00	$215.00	$220.00	Dec 11	$0.15	$4.85	11%	32.33
$185.00	$190.00	$195.00	Nov 27	$0.25	$4.75	14%	19.00
$220.00	$225.00	$230.00	Dec 11	$0.09	$4.91	8%	54.56
$175.00	$180.00	$185.00	Nov 27	$0.22	$4.78	12%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Dec 4	$0.20	$4.80	13%	24.00
$205.00	$210.00	$215.00	Dec 4	$0.18	$4.82	12%	26.78
$205.00	$210.00	$215.00	Dec 11	$0.17	$4.83	12%	28.41
$215.00	$220.00	$225.00	Dec 4	$0.13	$4.87	10%	37.46
$190.00	$195.00	$200.00	Dec 11	$0.23	$4.77	12%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-0.38, 185 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Nov 6	-$0.38	$2.12
$190.00	$192.50	1:2	Nov 6	-$1.24	$1.26
$202.50	$205.00	1:2	Nov 9	-$0.17	$2.33
$200.00	$202.50	1:2	Nov 9	-$0.35	$2.15
$205.00	$207.50	1:2	Nov 9	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$192.50	1:2	Nov 6	-$0.44	$2.06
$192.50	$190.00	1:2	Nov 6	-$0.12	$2.38
$197.50	$195.00	1:2	Nov 6	-$1.21	$1.29
$190.00	$187.50	1:2	Nov 6	-$0.02	$2.48
$187.50	$185.00	1:2	Nov 6	-$0.01	$2.49

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 1.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Dec 18	$13.10	0.52	0.6%	6.76%	7.36%	364	5.2K
$194.00	Dec 18	$13.60	0.53	0.1%	7.02%	7.10%	253	12.7K
$200.00	Dec 18	$10.70	0.46	3.2%	5.52%	8.70%	1.1K	51.9K
$205.00	Dec 18	$8.65	0.40	5.8%	4.46%	10.22%	357	8.3K
$195.00	Dec 11	$12.05	0.52	0.6%	6.22%	6.81%	36	506
$200.00	Dec 11	$9.75	0.45	3.2%	5.03%	8.21%	89	1.0K
$210.00	Dec 18	$6.85	0.34	8.3%	3.53%	11.87%	1.7K	38.7K
$205.00	Dec 11	$7.70	0.39	5.8%	3.97%	9.73%	58	626
$212.00	Dec 18	$6.20	0.32	9.4%	3.20%	12.57%	26	3.1K
$213.00	Dec 18	$5.95	0.31	9.9%	3.07%	12.95%	48	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 564,053

Total Puts 223,044

Put/Call Ratio 0.40

Net Difference 341,009

Prior's Put/Call Breakdown

Total Calls 368,980

Total Puts 250,613

Put/Call Ratio 0.68

Net Difference 118,367

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