NVDA - Options Database

NVDA

NVIDIA CORP

$186.64 +2.78%

$186.92 (+0.15%)🌙

as of 11/06 04:00 PM

(11/6 15:22) ◀

Friday, November 6, 2026 (4:00pm)

▶ (11/6 18:42)

◀ 11/6 16:00 ▶

Option Volume

Detail

ℹ

Current (11/06 4:00pm) 4,353,015

Calls: 2,513,189 (58%)

Puts: 1,839,826 (42%)

Prior (11/05) 4,854,979

Calls: 2,580,450 (53%)

Puts: 2,274,529 (47%)

Current vs Prior -10.34%

Calls: -2.61% (Calls)

Puts: -19.11% (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 +46.97%

Calls: +50.25%

Puts: +42.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 4:00pm) $1.68B

Calls: $787.85M (47%)

Puts: $888.62M (53%)

Prior (11/05) $3.81B

Calls: $1.31B (34%)

Puts: $2.50B (66%)

Current vs Prior -55.95%

Calls: -39.73%

Puts: -64.44%

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 +23.73%

Calls: +21.44%

Puts: +25.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 4:00pm) 0.73

Prior (11/05) 0.88

Current vs Prior -16.95%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -4.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/06 4:00pm) 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

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

Current 1.39% | 4.38%1.39% | 7.53%8.12% | 14.90%

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

Current vs Prior -10.87% | -11.85%-71.78% | -20.09%-19.45% | -6.69%

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

Current vs 7-Day Avg +24.99% | +35.78%-61.54% | +18.54%-6.61% | +10.09%

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

Current vs 7-Day Eod -10.87% | -11.85%-71.62% | -19.43%-19.45% | -6.53%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.79% | 1.89%

Calls: 2.27% | 2.60%

Puts: 1.32% | 1.17%

Prior 5.03% | 1.53%

Calls: 5.18% | 1.27%

Puts: 4.88% | 1.79%

Current vs Prior -64.41% | +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 -25.59% | -6.96%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
10:35	BEARISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 474 of results (avg 3.3%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	17.80	17.85	$17.83	0.3%	497	0.69	2.5K
$175.00	Nov 13	14.30	14.35	$14.33	0.3%	2.2K	0.77	627
$185.00	Nov 20	11.40	11.45	$11.43	0.4%	4.2K	0.55	6.7K
$170.00	Nov 20	21.45	21.55	$21.50	0.5%	508	0.75	1.8K
$177.50	Nov 9	10.00	10.05	$10.03	0.5%	2.8K	0.84	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 20	19.55	19.60	$19.58	0.3%	137	0.71	2.0K
$200.00	Nov 20	17.80	17.85	$17.83	0.3%	3.9K	0.68	61.0K
$197.50	Nov 20	16.15	16.20	$16.17	0.3%	338	0.64	2.9K
$195.00	Nov 20	14.60	14.65	$14.63	0.3%	1.9K	0.60	25.8K
$185.00	Nov 9	2.68	2.69	$2.69	0.4%	33.7K	0.41	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.45, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Nov 6	0.06	0.07	$0.07	14.3%	117.8K	0.16	6.4K
$202.50	Nov 9	0.10	0.11	$0.11	9.1%	10.6K	0.03	3.0K
$200.00	Nov 9	0.18	0.19	$0.19	5.3%	25.8K	0.06	4.2K
$197.50	Nov 9	0.34	0.35	$0.35	2.9%	15.0K	0.10	1.4K
$195.00	Nov 9	0.63	0.64	$0.64	1.6%	31.2K	0.16	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Nov 6	0.85	0.88	$0.87	3.4%	237.3K	0.89	5.4K
$170.00	Nov 9	0.26	0.27	$0.27	3.7%	5.8K	0.06	3.2K
$172.50	Nov 9	0.37	0.38	$0.38	2.6%	3.0K	0.08	--
$162.50	Nov 9	0.10	0.12	$0.11	18.2%	743	0.02	--
$165.00	Nov 9	0.13	0.14	$0.14	7.1%	2.6K	0.03	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	36.05	38.05	$37.05	5.4%	109	1.00	198
$155.00	Nov 6	28.25	33.60	$30.93	17.3%	39	1.00	41
$160.00	Nov 6	25.90	27.90	$26.90	7.4%	118	1.00	78
$165.00	Nov 6	18.80	22.25	$20.53	16.8%	122	1.00	117
$170.00	Nov 6	16.00	17.20	$16.60	7.2%	332	1.00	582

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	3.25	3.35	$3.30	3.0%	133.8K	1.00	11.8K
$192.50	Nov 6	5.80	5.85	$5.82	0.9%	49.1K	1.00	5.6K
$195.00	Nov 6	8.30	8.35	$8.32	0.6%	17.0K	1.00	10.6K
$197.50	Nov 6	10.60	10.95	$10.77	3.2%	4.5K	1.00	4.7K
$200.00	Nov 6	12.95	13.70	$13.33	5.6%	4.6K	1.00	13.8K

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 3.1M, top 238.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 6	0.00	0.01	$0.01	100.0%	197.3K	0.01	17.1K
$192.50	Nov 6	0.00	0.01	$0.01	100.0%	160.6K	0.01	9.9K
$187.50	Nov 6	0.06	0.07	$0.07	14.3%	117.8K	0.16	6.4K
$200.00	Nov 6	0.00	0.01	$0.01	100.0%	114.5K	0.00	22.5K
$197.50	Nov 6	0.00	0.01	$0.01	100.0%	96.5K	0.00	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 6	0.01	0.02	$0.02	50.0%	238.8K	0.04	15.5K
$187.50	Nov 6	0.85	0.88	$0.87	3.4%	237.3K	0.89	5.4K
$190.00	Nov 6	3.25	3.35	$3.30	3.0%	133.8K	1.00	11.8K
$180.00	Nov 6	0.00	0.01	$0.01	100.0%	73.6K	0.01	13.5K
$182.50	Nov 6	0.00	0.01	$0.01	100.0%	67.3K	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 297 found (best R:R 0.79, avg 3.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$172.50	Nov 16	$1.42	$1.08	$1.42	82%	0.76	$171.42
$175.00	$177.50	Nov 18	$1.30	$1.20	$1.30	70%	0.92	$176.30
$180.00	$182.50	Nov 16	$1.38	$1.12	$1.38	66%	0.81	$181.38
$154.00	$155.00	Dec 18	$0.62	$0.38	$0.62	84%	0.61	$154.62
$175.00	$180.00	Dec 11	$3.04	$1.96	$3.04	67%	0.64	$178.04

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Nov 16	$1.40	$1.10	$1.40	86%	0.79	$203.60
$212.50	$210.00	Nov 18	$1.62	$0.88	$1.62	84%	0.54	$210.88
$197.50	$195.00	Nov 18	$1.20	$1.30	$1.20	65%	1.08	$196.30
$222.00	$221.00	Dec 18	$0.65	$0.35	$0.65	84%	0.54	$221.35
$175.00	$172.50	Nov 16	$0.37	$2.13	$0.37	25%	5.76	$174.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 211 found (best R:R 0.34, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Nov 9	$1.28	$1.28	$3.72	65%	0.34	$191.28
$190.00	$192.50	Nov 16	$1.13	$1.13	$1.37	56%	0.82	$191.13
$202.50	$205.00	Nov 16	$0.47	$0.47	$2.03	82%	0.23	$202.97
$197.50	$200.00	Nov 16	$0.68	$0.68	$1.82	72%	0.37	$198.18
$187.50	$190.00	Nov 9	$1.10	$1.10	$1.40	53%	0.79	$188.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Dec 11	$2.15	$2.15	$2.85	55%	0.75	$182.85
$172.50	$170.00	Nov 16	$0.55	$0.55	$1.95	79%	0.28	$171.95
$165.00	$160.00	Nov 27	$0.95	$0.95	$4.05	79%	0.23	$164.05
$175.00	$170.00	Dec 11	$1.53	$1.53	$3.47	67%	0.44	$173.47
$160.00	$155.00	Dec 11	$0.87	$0.87	$4.13	81%	0.21	$159.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.76, cheapest $1.76)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Nov 9	Nov 11	$1.76	48.7%	58.6%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 0.50% of stock, avg 10.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Nov 6	$0.07	$0.87	$0.94	$186.56	$188.44	0.50%
$185.00	Nov 6	$1.72	$0.02	$1.74	$183.26	$186.74	0.93%
$182.50	Nov 6	$4.20	$0.01	$4.21	$178.29	$186.71	2.26%
$192.50	Nov 6	$0.01	$5.82	$5.83	$186.67	$198.33	3.12%
$180.00	Nov 6	$6.70	$0.01	$6.71	$173.29	$186.71	3.60%
$187.50	Nov 9	$3.02	$3.78	$6.80	$180.70	$194.30	3.64%
$185.00	Nov 9	$4.40	$2.69	$7.09	$177.91	$192.09	3.80%
$190.00	Nov 9	$1.92	$5.23	$7.15	$182.85	$197.15	3.83%
$182.50	Nov 9	$6.07	$1.85	$7.92	$174.58	$190.42	4.24%
$195.00	Nov 6	$0.01	$8.32	$8.33	$186.67	$203.33	4.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.40% of stock, avg 6.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$175.00	Nov 9	$0.19	$0.56	$0.75	$174.25	$200.75
$197.50	$175.00	Nov 9	$0.35	$0.56	$0.91	$174.09	$198.41
$200.00	$177.50	Nov 9	$0.19	$0.84	$1.03	$176.47	$201.03
$195.00	$175.00	Nov 9	$0.64	$0.56	$1.20	$173.80	$196.20
$197.50	$177.50	Nov 9	$0.35	$0.84	$1.19	$176.31	$198.69
$195.00	$177.50	Nov 9	$0.64	$0.84	$1.48	$176.02	$196.48
$200.00	$180.00	Nov 9	$0.19	$1.24	$1.43	$178.57	$201.43
$197.50	$180.00	Nov 9	$0.35	$1.24	$1.59	$178.41	$199.09
$195.00	$180.00	Nov 9	$0.64	$1.24	$1.88	$178.12	$196.88
$200.00	$182.50	Nov 9	$0.19	$1.85	$2.04	$180.46	$202.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 0.69, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	202/205	Nov 16	$1.02	$1.48	60%	0.69	$171.48	$203.52
170/172	198/200	Nov 16	$1.23	$1.27	51%	0.97	$171.27	$198.73
170/172	195/198	Nov 16	$1.36	$1.14	46%	1.19	$171.14	$196.36
152/155	202/205	Nov 16	$0.59	$1.91	75%	0.31	$154.41	$203.09
170/172	208/210	Nov 16	$0.78	$1.72	68%	0.45	$171.72	$208.28
152/155	198/200	Nov 16	$0.80	$1.70	66%	0.47	$154.20	$198.30
170/172	205/208	Nov 16	$0.84	$1.66	65%	0.51	$171.66	$205.84
158/160	202/205	Nov 16	$0.63	$1.87	73%	0.34	$159.37	$203.13
162/165	208/210	Nov 18	$0.94	$1.56	60%	0.60	$164.06	$208.44
168/170	208/210	Nov 18	$1.07	$1.43	55%	0.75	$168.93	$208.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 1.98, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Nov 6	$0.83	$1.67	83%	2.01
$175.00	$180.00	$185.00	Dec 11	$0.09	$4.91	12%	54.56
$165.00	$170.00	$175.00	Dec 11	$0.10	$4.90	10%	49.00
$160.00	$165.00	$170.00	Nov 20	$0.11	$4.89	9%	44.45
$170.00	$175.00	$180.00	Dec 4	$0.18	$4.82	11%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$182.50	$185.00	$187.50	Nov 6	$0.84	$1.66	88%	1.98
$185.00	$187.50	$190.00	Nov 6	$1.58	$0.92	96%	0.58
$180.00	$185.00	$190.00	Dec 11	$0.15	$4.85	12%	32.33
$205.00	$210.00	$215.00	Dec 4	$0.13	$4.87	11%	37.46
$160.00	$165.00	$170.00	Nov 27	$0.10	$4.90	9%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-1.07, 183 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Nov 6	-$1.07	$3.93
$180.00	$182.50	1:2	Nov 6	-$1.70	$0.80
$195.00	$197.50	1:2	Nov 9	-$0.06	$2.44
$187.50	$190.00	1:2	Nov 9	-$0.82	$1.68
$197.50	$200.00	1:2	Nov 9	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$190.00	1:2	Nov 6	-$0.78	$1.72
$185.00	$182.50	1:2	Nov 6	$0.00	$2.50
$177.50	$175.00	1:2	Nov 9	-$0.28	$2.22
$180.00	$175.00	1:2	Nov 6	-$0.01	$4.99
$155.00	$150.00	1:2	Nov 9	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 7.07%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$188.00	Dec 18	$13.20	0.52	0.7%	7.07%	7.80%	270	1.8K
$187.00	Dec 18	$13.70	0.53	0.2%	7.34%	7.53%	1.3K	2.3K
$190.00	Dec 18	$12.20	0.50	1.8%	6.54%	8.34%	4.4K	49.3K
$189.00	Dec 18	$12.65	0.51	1.3%	6.78%	8.04%	481	5.4K
$191.00	Dec 18	$11.70	0.48	2.3%	6.27%	8.60%	2.4K	1.5K
$192.00	Dec 18	$11.20	0.47	2.9%	6.00%	8.87%	452	1.3K
$193.00	Dec 18	$10.80	0.46	3.4%	5.79%	9.19%	404	1.7K
$194.00	Dec 18	$10.30	0.45	3.9%	5.52%	9.46%	711	12.7K
$195.00	Dec 18	$9.90	0.44	4.5%	5.30%	9.78%	1.6K	5.2K
$200.00	Dec 18	$7.85	0.38	7.2%	4.21%	11.36%	6.1K	51.9K

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 2,513,189

Total Puts 1,839,826

Put/Call Ratio 0.73

Net Difference 673,363

Prior's Put/Call Breakdown

Total Calls 2,580,450

Total Puts 2,274,529

Put/Call Ratio 0.88

Net Difference 305,921

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