NVDA - Options Database

NVDA

NVIDIA CORP

$186.64 +2.78%

$188.70 (+1.10%)🌙

as of 11/06 07:59 PM

(11/6 16:00) ◀

Friday, November 6, 2026 (6:42pm)

▶

◀ 11/6 18:42

Option Volume

Detail

ℹ

Current (11/06) 4,352,715

Calls: 2,512,351 (58%)

Puts: 1,840,364 (42%)

Prior (11/05) 5,187,934

Calls: 2,582,261 (50%)

Puts: 2,605,673 (50%)

Current vs Prior -16.10%

Calls: -2.71% (Calls)

Puts: -29.37% (Puts)

Prior 7-Day Total 21,275,573

Calls: 11,880,284 (56%)

Puts: 9,395,289 (44%)

Prior 7-Day Average 3,545,928

Calls: 1,697,183 (56%)

Puts: 1,342,184 (44%)

Current vs Prior 7-Day Avg +22.75%

Calls: +48.03%

Puts: +37.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $1.68B

Calls: $789.12M (47%)

Puts: $887.47M (53%)

Prior (11/05) $3.87B

Calls: $1.31B (34%)

Puts: $2.56B (66%)

Current vs Prior -56.70%

Calls: -39.64%

Puts: -65.39%

Prior 7-Day Total $9.81B

Calls: $4.61B (47%)

Puts: $5.20B (53%)

Prior 7-Day Average $1.63B

Calls: $658.61M (47%)

Puts: $742.81M (53%)

Current vs Prior 7-Day Avg +2.54%

Calls: +19.82%

Puts: +19.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.73

Prior (11/05) 1.01

Current vs Prior -27.41%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -6.34%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/06) 14,579,426

Calls: 7,580,764 (52%)

Puts: 6,998,662 (48%)

Prior (11/05) 14,664,121

Calls: 7,450,720 (51%)

Puts: 7,213,401 (49%)

Current vs Prior -0.58%

Prior 7-Day Total 84,075,962

Calls: 43,145,877 (51%)

Puts: 40,930,085 (49%)

Prior 7-Day Average 14,012,660

Calls: 7,190,979 (51%)

Puts: 6,821,680 (49%)

Current vs Prior 7-Day Avg +4.04%

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 1.38% | 4.37%1.38% | 7.53%8.12% | 14.90%

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

Current vs Prior -10.70% | -11.85%-71.84% | -19.43%-19.45% | -6.53%

Prior 7-Day Avg 3.84% | 5.22%3.98% | 6.94%8.47% | 14.20%

Current vs 7-Day Avg +13.62% | +21.56%-65.44% | +8.54%-4.19% | +4.94%

Prior 7-Day Eod 1.54% | 4.25%4.89% | 9.35%10.08% | 15.94%

Current vs 7-Day Eod +183.49% | +49.42%-71.84% | -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 2.35% | 1.96%

Calls: 2.28% | 2.09%

Puts: 2.46% | 2.10%

Current vs 7-Day Avg -23.78% | -3.41%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. P/C ratio dropping 27% - sentiment shifting bullish.

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

📈 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 457 of results (avg 3.4%, 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	0.70	2.5K
$175.00	Nov 13	14.30	14.35	$14.33	0.3%	2.2K	0.79	627
$185.00	Nov 20	11.40	11.45	$11.43	0.4%	4.2K	0.56	6.7K
$170.00	Nov 20	21.45	21.55	$21.50	0.5%	508	0.76	1.8K
$177.50	Nov 9	10.00	10.05	$10.03	0.5%	2.8K	0.93	--

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	0.67	61.0K
$197.50	Nov 20	16.15	16.20	$16.17	0.3%	335	0.64	2.9K
$195.00	Nov 20	14.60	14.65	$14.63	0.3%	1.9K	0.60	25.8K
$192.50	Nov 20	13.15	13.20	$13.18	0.4%	1.1K	0.56	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 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%	118.0K	1.00	6.4K
$202.50	Nov 9	0.10	0.11	$0.11	9.1%	10.6K	0.03	3.0K
$212.50	Nov 11	0.12	0.14	$0.13	15.4%	1.6K	0.03	771
$215.00	Nov 11	0.09	0.10	$0.10	10.0%	1.4K	0.02	1.4K
$210.00	Nov 11	0.18	0.20	$0.19	10.5%	4.3K	0.04	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 9	0.13	0.14	$0.14	7.1%	2.6K	0.03	1.6K
$167.50	Nov 9	0.18	0.21	$0.20	15.0%	1.2K	0.04	--
$170.00	Nov 9	0.26	0.27	$0.27	3.7%	5.8K	0.05	3.2K
$172.50	Nov 9	0.37	0.38	$0.38	2.6%	3.0K	0.08	--
$175.00	Nov 9	0.55	0.56	$0.56	1.8%	9.3K	0.11	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 283 found (avg delta 0.80, 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%	108	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%	121	1.00	117
$170.00	Nov 6	16.00	17.20	$16.60	7.2%	331	1.00	582

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 6	23.00	23.50	$23.25	2.2%	509	0.99	1.3K
$212.50	Nov 6	24.65	26.45	$25.55	7.0%	70	0.99	211
$215.00	Nov 6	27.80	28.95	$28.38	4.1%	95	0.99	518
$217.50	Nov 6	30.25	31.50	$30.88	4.0%	41	0.99	360
$220.00	Nov 6	32.70	33.95	$33.33	3.8%	365	0.99	445

Most actively traded options today. High liquidity = easy entry/exit. 563 active (total vol 2.6M, top 259.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	0.00	0.01	$0.01	100.0%	259.6K	0.01	14.0K
$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%	160.5K	0.01	9.9K
$187.50	Nov 6	0.06	0.07	$0.07	14.3%	118.0K	1.00	6.4K
$200.00	Nov 6	0.00	0.01	$0.01	100.0%	114.6K	0.00	22.5K

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	0.98	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%	67.2K	0.01	9.1K
$192.50	Nov 6	5.80	5.85	$5.82	0.9%	49.1K	0.99	5.6K
$175.00	Nov 6	0.00	0.01	$0.01	100.0%	30.5K	0.00	16.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 15.9%, max 15.9%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Nov 11	Dec 18	61.4%	53.0%	15.9%	6.1K	29.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 283 found (best R:R 0.52, avg 3.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Nov 6	$1.65	$0.85	$1.65	100%	0.52	$186.65
$170.00	$172.50	Nov 16	$1.42	$1.08	$1.42	85%	0.76	$171.42
$175.00	$177.50	Nov 18	$1.30	$1.20	$1.30	71%	0.92	$176.30
$180.00	$182.50	Nov 16	$1.38	$1.12	$1.38	67%	0.81	$181.38
$154.00	$155.00	Dec 18	$0.62	$0.38	$0.62	85%	0.61	$154.62

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	64%	1.08	$196.30
$175.00	$172.50	Nov 16	$0.37	$2.13	$0.37	24%	5.76	$174.63
$182.50	$180.00	Nov 16	$0.72	$1.78	$0.72	38%	2.47	$181.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 200 found (best R:R 0.17, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$202.50	Nov 9	$1.81	$1.81	$10.69	64%	0.17	$191.81
$192.50	$197.50	Nov 13	$1.60	$1.60	$3.40	63%	0.47	$194.10
$195.00	$200.00	Nov 11	$1.02	$1.02	$3.98	73%	0.26	$196.02
$187.50	$192.50	Nov 11	$2.16	$2.16	$2.84	50%	0.76	$189.66
$202.50	$205.00	Nov 16	$0.47	$0.47	$2.03	82%	0.23	$202.97

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	56%	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
$170.00	$165.00	Dec 4	$1.22	$1.22	$3.78	73%	0.32	$168.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.08, cheapest $1.08)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Nov 11	Nov 13	$1.08	61.4%	62.3%
$187.50	Nov 11	Nov 13	$1.08	60.4%	61.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.77% of stock, avg 11.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Nov 6	$0.01	$3.30	$3.31	$186.69	$193.31	1.77%
$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%
$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%
$187.50	Nov 11	$4.88	$5.60	$10.48	$177.02	$197.98	5.62%
$185.00	Nov 11	$6.25	$4.47	$10.72	$174.28	$195.72	5.74%
$197.50	Nov 6	$0.01	$10.77	$10.78	$186.72	$208.28	5.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 1.23% of stock, avg 6.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$175.00	Nov 11	$0.61	$1.69	$2.30	$172.70	$204.80
$200.00	$175.00	Nov 11	$0.92	$1.69	$2.61	$172.39	$202.61
$190.00	$170.00	Nov 9	$1.92	$0.27	$2.19	$167.81	$192.19
$190.00	$172.50	Nov 9	$1.92	$0.38	$2.30	$170.20	$192.30
$202.50	$177.50	Nov 11	$0.61	$2.17	$2.78	$174.72	$205.28
$202.50	$172.50	Nov 13	$1.06	$2.03	$3.09	$169.41	$205.59
$190.00	$175.00	Nov 9	$1.92	$0.56	$2.48	$172.52	$192.48
$200.00	$177.50	Nov 11	$0.92	$2.17	$3.09	$174.41	$203.09
$190.00	$177.50	Nov 9	$1.92	$0.84	$2.76	$174.74	$192.76
$200.00	$172.50	Nov 13	$1.49	$2.03	$3.52	$168.98	$203.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 286 found (best R:R 0.69, avg credit $1.11)

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	61%	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
170/172	208/210	Nov 16	$0.78	$1.72	68%	0.45	$171.72	$208.28
152/155	202/205	Nov 16	$0.59	$1.91	76%	0.31	$154.41	$203.09
170/172	205/208	Nov 16	$0.84	$1.66	65%	0.51	$171.66	$205.84
152/155	198/200	Nov 16	$0.80	$1.70	66%	0.47	$154.20	$198.30
158/160	202/205	Nov 16	$0.63	$1.87	73%	0.34	$159.37	$203.13
160/162	202/205	Nov 16	$0.67	$1.83	71%	0.37	$161.83	$203.17
152/155	195/198	Nov 16	$0.93	$1.57	61%	0.59	$154.07	$195.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Nov 6	$0.06	$2.44	99%	40.67
$185.00	$187.50	$190.00	Nov 6	$1.59	$0.91	99%	0.57
$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	10%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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
$170.00	$175.00	$180.00	Dec 4	$0.18	$4.82	11%	26.78
$170.00	$175.00	$180.00	Dec 11	$0.17	$4.83	11%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-1.07, 168 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Nov 6	-$1.07	$3.93
$187.50	$192.50	1:2	Nov 11	-$0.56	$4.44
$192.50	$197.50	1:2	Nov 13	-$0.48	$4.52
$180.00	$182.50	1:2	Nov 6	-$1.70	$0.80
$187.50	$190.00	1:2	Nov 9	-$0.82	$1.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$190.00	1:2	Nov 6	-$0.78	$1.72
$190.00	$180.00	1:2	Nov 20	-$3.11	$6.89
$165.00	$160.00	1:2	Nov 9	-$0.04	$4.96
$180.00	$175.00	1:2	Nov 13	-$1.24	$3.76
$195.00	$185.00	1:2	Nov 27	-$5.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 7.07%, avg 2.35%)

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 2,512,351

Total Puts 1,840,364

Put/Call Ratio 0.73

Net Difference 671,987

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 11,880,284

Total Puts 9,395,289

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