NVDA - Options Database

NVDA

NVIDIA CORP

$202.59 -5.18%

(10/30 15:00) ◀

Friday, October 30, 2026 (3:18pm)

▶ (10/30 15:26)

◀ 10/30 15:18 ▶

Option Volume

Detail

ℹ

Current (10/30) 3,829,379

Calls: 2,251,616 (59%)

Puts: 1,577,763 (41%)

Prior (10/29) 1,600,814

Calls: 894,245 (56%)

Puts: 706,569 (44%)

Current vs Prior +139.21%

Calls: +151.79% (Calls)

Puts: +123.30% (Puts)

Prior 7-Day Total 12,740,685

Calls: 7,706,924 (60%)

Puts: 5,033,761 (40%)

Prior 7-Day Average 2,123,447

Calls: 1,100,989 (60%)

Puts: 719,108 (40%)

Current vs Prior 7-Day Avg +80.34%

Calls: +104.51%

Puts: +119.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $1.82B

Calls: $1.14B (63%)

Puts: $683.57M (37%)

Prior (10/29) $650.47M

Calls: $363.32M (56%)

Puts: $287.15M (44%)

Current vs Prior +180.34%

Calls: +213.77%

Puts: +138.05%

Prior 7-Day Total $4.07B

Calls: $2.30B (57%)

Puts: $1.76B (43%)

Prior 7-Day Average $677.59M

Calls: $328.90M (57%)

Puts: $251.89M (43%)

Current vs Prior 7-Day Avg +169.12%

Calls: +246.60%

Puts: +171.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.70

Prior (10/29) 0.79

Current vs Prior -11.32%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +6.33%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30) 15,453,797

Calls: 7,651,919 (50%)

Puts: 7,801,878 (50%)

Prior (10/29) 12,119,011

Calls: 6,489,822 (54%)

Puts: 5,629,189 (46%)

Current vs Prior +27.52%

Prior 7-Day Total 73,389,947

Calls: 38,910,796 (53%)

Puts: 34,479,151 (47%)

Prior 7-Day Average 12,231,657

Calls: 6,485,132 (53%)

Puts: 5,746,525 (47%)

Current vs Prior 7-Day Avg +26.34%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.67% | 3.26%1.67% | 5.53%10.38% | 14.06%

Prior 2.01% | 2.86%2.01% | 4.55%9.08% | 11.76%

Current vs Prior -16.66% | +13.92%-16.66% | +21.40%+14.27% | +19.52%

Prior 7-Day Avg 2.60% | 3.59%2.72% | 5.15%9.66% | 12.22%

Current vs 7-Day Avg -35.52% | -9.16%-38.45% | +7.36%+7.45% | +15.00%

Prior 7-Day Eod 2.01% | 2.86%2.01% | 4.55%9.08% | 11.76%

Current vs 7-Day Eod -16.66% | +13.92%-16.66% | +21.40%+14.27% | +19.52%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.19% | 1.01%

Calls: 1.19% | 0.75%

Puts: 1.18% | 1.27%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior -13.14% | +18.82%

Prior 7-Day Avg 2.14% | 2.11%

Calls: 2.24% | 1.99%

Puts: 2.04% | 2.22%

Current vs 7-Day Avg -44.35% | -52.06%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.14B). Massive premium surge with dollar volume up 180% vs prior. Dollar volume significantly above 7-day average (169% higher). Unusually high activity with volume up 139% vs prior - elevated interest.

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 BULLISH

Current BULLISH

Prior BULLISH

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 364 of results (avg 3.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 2	2.66	2.68	$2.67	0.7%	11.5K	0.51	322
$200.00	Nov 4	5.65	5.70	$5.68	0.9%	728	0.60	333
$180.00	Nov 20	25.65	25.90	$25.78	1.0%	196	0.83	7.2K
$202.50	Nov 20	10.15	10.25	$10.20	1.0%	890	0.53	233
$210.00	Nov 6	2.01	2.03	$2.02	1.0%	33.3K	0.28	997

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 20	15.05	15.20	$15.13	1.0%	537	0.63	8.6K
$210.00	Nov 20	13.50	13.65	$13.58	1.1%	4.4K	0.59	42.7K
$202.50	Nov 2	2.54	2.57	$2.55	1.2%	17.0K	0.49	584
$205.00	Oct 30	2.53	2.56	$2.55	1.2%	183.8K	0.87	19.8K
$200.00	Nov 20	8.40	8.50	$8.45	1.2%	13.0K	0.43	60.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.43, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.13	0.14	$0.14	7.1%	182.4K	0.13	1.8K
$202.50	Oct 30	0.83	0.84	$0.84	1.2%	75.8K	0.51	667
$215.00	Nov 2	0.07	0.08	$0.08	12.5%	12.5K	0.03	3.8K
$212.50	Nov 2	0.16	0.17	$0.17	5.9%	11.1K	0.06	1.3K
$210.00	Nov 2	0.36	0.37	$0.37	2.7%	31.6K	0.12	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	0.12	0.13	$0.13	7.7%	164.6K	0.12	20.3K
$197.50	Oct 30	0.05	0.06	$0.06	16.7%	29.0K	0.04	12.8K
$202.50	Oct 30	0.74	0.76	$0.75	2.7%	188.7K	0.49	4.7K
$192.50	Nov 2	0.32	0.33	$0.33	3.0%	4.3K	0.09	1.7K
$190.00	Nov 2	0.21	0.22	$0.22	4.5%	13.8K	0.06	12.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	36.65	38.95	$37.80	6.1%	9	1.00	30
$170.00	Oct 30	31.80	34.55	$33.17	8.3%	47	1.00	97
$175.00	Oct 30	27.30	29.40	$28.35	7.4%	56	1.00	81
$180.00	Oct 30	22.40	23.50	$22.95	4.8%	152	1.00	156
$185.00	Oct 30	17.35	18.60	$17.98	7.0%	84	1.00	230

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Nov 6	24.70	25.15	$24.92	1.8%	709	1.00	264
$230.00	Nov 6	27.20	27.65	$27.42	1.6%	1.4K	1.00	655
$232.50	Nov 6	29.65	30.10	$29.88	1.5%	735	1.00	22
$235.00	Nov 6	32.20	32.60	$32.40	1.2%	54	1.00	64
$237.50	Nov 6	34.60	35.65	$35.13	3.0%	33	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 515 active (total vol 2.8M, top 199.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 30	0.02	0.03	$0.03	33.3%	199.3K	0.03	744
$205.00	Oct 30	0.13	0.14	$0.14	7.1%	182.4K	0.13	1.8K
$210.00	Oct 30	0.01	0.02	$0.02	50.0%	109.0K	0.01	4.1K
$230.00	Nov 20	1.55	1.59	$1.57	2.5%	83.4K	0.14	117.3K
$202.50	Oct 30	0.83	0.84	$0.84	1.2%	75.8K	0.51	667

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.74	0.76	$0.75	2.7%	188.7K	0.49	4.7K
$205.00	Oct 30	2.53	2.56	$2.55	1.2%	183.8K	0.87	19.8K
$200.00	Oct 30	0.12	0.13	$0.13	7.7%	164.6K	0.12	20.3K
$207.50	Oct 30	4.90	5.00	$4.95	2.0%	48.8K	0.97	9.7K
$197.50	Oct 30	0.05	0.06	$0.06	16.7%	29.0K	0.04	12.8K

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 91.0%, max 91.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Oct 30	Nov 20	95.0%	49.7%	91.0%	76.6K	900

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Oct 30	Nov 20	95.0%	49.7%	91.0%	190.5K	5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 0.56, avg 5.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Nov 11	$1.60	$0.90	$1.60	86%	0.56	$186.60
$195.00	$200.00	Dec 4	$2.70	$2.30	$2.70	63%	0.85	$197.70
$190.00	$192.50	Nov 11	$1.67	$0.83	$1.67	80%	0.50	$191.67
$195.00	$200.00	Dec 11	$2.80	$2.20	$2.80	63%	0.79	$197.80
$200.00	$205.00	Dec 11	$2.52	$2.48	$2.52	57%	0.98	$202.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Nov 9	$1.30	$1.20	$1.30	70%	0.92	$208.70
$212.50	$210.00	Nov 11	$1.55	$0.95	$1.55	74%	0.61	$210.95
$195.00	$192.50	Nov 11	$0.45	$2.05	$0.45	29%	4.56	$194.55
$180.00	$175.00	Dec 11	$0.75	$4.25	$0.75	21%	5.67	$179.25
$205.00	$202.50	Nov 11	$1.13	$1.37	$1.13	54%	1.21	$203.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.21, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$212.50	Nov 11	$0.86	$0.86	$1.64	67%	0.52	$210.86
$225.00	$230.00	Dec 11	$1.17	$1.17	$3.83	75%	0.31	$226.17
$205.00	$207.50	Nov 2	$0.75	$0.75	$1.75	64%	0.43	$205.75
$215.00	$217.50	Nov 11	$0.54	$0.54	$1.96	78%	0.28	$215.54
$205.00	$210.00	Dec 11	$2.43	$2.43	$2.57	50%	0.95	$207.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Dec 11	$0.87	$0.87	$4.13	83%	0.21	$174.13
$190.00	$185.00	Dec 11	$1.50	$1.50	$3.50	69%	0.43	$188.50
$195.00	$190.00	Dec 11	$1.77	$1.77	$3.23	63%	0.55	$193.23
$200.00	$195.00	Nov 27	$2.05	$2.05	$2.95	57%	0.69	$197.95
$200.00	$197.50	Nov 11	$1.03	$1.03	$1.47	59%	0.70	$198.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.81, cheapest $1.80)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 30	Nov 2	$1.83	95.0%	34.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 30	Nov 2	$1.80	95.0%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 0.78% of stock, avg 7.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 30	$0.84	$0.75	$1.59	$200.91	$204.09	0.78%
$205.00	Oct 30	$0.14	$2.55	$2.69	$202.31	$207.69	1.33%
$200.00	Oct 30	$2.71	$0.13	$2.84	$197.16	$202.84	1.40%
$207.50	Oct 30	$0.03	$4.95	$4.98	$202.52	$212.48	2.46%
$197.50	Oct 30	$5.15	$0.06	$5.21	$192.29	$202.71	2.57%
$202.50	Nov 2	$2.67	$2.55	$5.22	$197.28	$207.72	2.58%
$205.00	Nov 2	$1.54	$3.93	$5.47	$199.53	$210.47	2.70%
$200.00	Nov 2	$4.20	$1.57	$5.77	$194.23	$205.77	2.85%
$207.50	Nov 2	$0.79	$5.65	$6.44	$201.06	$213.94	3.18%
$197.50	Nov 2	$6.05	$0.92	$6.97	$190.53	$204.47	3.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.13% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$200.00	Oct 30	$0.14	$0.13	$0.27	$199.73	$205.27
$212.50	$192.50	Nov 2	$0.17	$0.33	$0.50	$192.00	$213.00
$210.00	$192.50	Nov 2	$0.37	$0.33	$0.70	$191.80	$210.70
$212.50	$195.00	Nov 2	$0.17	$0.54	$0.71	$194.29	$213.21
$210.00	$195.00	Nov 2	$0.37	$0.54	$0.91	$194.09	$210.91
$207.50	$192.50	Nov 2	$0.79	$0.33	$1.12	$191.38	$208.62
$212.50	$197.50	Nov 2	$0.17	$0.92	$1.09	$196.41	$213.59
$205.00	$202.50	Oct 30	$0.14	$0.75	$0.89	$201.61	$205.89
$207.50	$195.00	Nov 2	$0.79	$0.54	$1.33	$193.67	$208.83
$210.00	$197.50	Nov 2	$0.37	$0.92	$1.29	$196.21	$211.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 370 found (best R:R 0.88, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/185	210/212	Nov 11	$1.17	$1.33	53%	0.88	$183.83	$211.17
182/185	215/218	Nov 11	$0.85	$1.65	64%	0.52	$184.15	$215.85
190/192	210/212	Nov 11	$1.40	$1.10	42%	1.27	$191.10	$211.40
188/190	210/212	Nov 11	$1.28	$1.22	46%	1.05	$188.72	$211.28
190/192	215/218	Nov 20	$1.55	$0.95	35%	1.63	$190.95	$216.55
180/182	210/212	Nov 11	$1.03	$1.47	56%	0.70	$181.47	$211.03
182/185	220/222	Nov 11	$0.59	$1.91	73%	0.31	$184.41	$220.59
170/175	225/230	Dec 11	$2.04	$2.96	58%	0.69	$172.96	$227.04
190/192	220/222	Nov 20	$1.35	$1.15	42%	1.17	$191.15	$221.35
190/192	215/218	Nov 11	$1.08	$1.42	53%	0.76	$191.42	$216.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 309 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Dec 11	$0.09	$4.91	13%	54.56
$185.00	$190.00	$195.00	Dec 4	$0.07	$4.93	12%	70.43
$185.00	$190.00	$195.00	Dec 11	$0.07	$4.93	12%	70.43
$195.00	$200.00	$205.00	Dec 4	$0.13	$4.87	14%	37.46
$200.00	$202.50	$205.00	Oct 30	$1.17	$1.33	76%	1.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 30	$1.18	$1.32	76%	1.12
$202.50	$205.00	$207.50	Oct 30	$0.60	$1.90	48%	3.17
$195.00	$200.00	$205.00	Nov 27	$0.25	$4.75	15%	19.00
$195.00	$200.00	$205.00	Dec 4	$0.22	$4.78	14%	21.73
$195.00	$200.00	$205.00	Dec 11	$0.20	$4.80	13%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 235 found (best net $-0.15, 225 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$197.50	$200.00	1:2	Oct 30	-$0.27	$2.23
$202.50	$205.00	1:2	Nov 2	-$0.41	$2.09
$205.00	$207.50	1:2	Nov 2	-$0.04	$2.46
$200.00	$202.50	1:2	Nov 2	-$1.14	$1.36
$210.00	$212.50	1:2	Nov 4	-$0.32	$2.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$205.00	1:2	Oct 30	-$0.15	$2.35
$202.50	$200.00	1:2	Nov 2	-$0.59	$1.91
$200.00	$197.50	1:2	Nov 2	-$0.27	$2.23
$205.00	$202.50	1:2	Nov 2	-$1.17	$1.33
$197.50	$195.00	1:2	Nov 2	-$0.16	$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.45%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Dec 11	$11.05	0.50	1.2%	5.45%	6.64%	416	--
$210.00	Dec 11	$8.70	0.44	3.7%	4.29%	7.95%	181	9
$205.00	Dec 4	$10.35	0.50	1.2%	5.11%	6.30%	2.6K	205
$215.00	Dec 11	$6.75	0.37	6.1%	3.33%	9.46%	884	247
$210.00	Dec 4	$8.00	0.43	3.7%	3.95%	7.61%	355	109
$205.00	Nov 27	$9.55	0.49	1.2%	4.71%	5.90%	989	287
$220.00	Dec 11	$5.15	0.31	8.6%	2.54%	11.14%	211	37
$210.00	Nov 27	$7.30	0.42	3.7%	3.60%	7.26%	1.6K	1.1K
$215.00	Dec 4	$6.05	0.35	6.1%	2.99%	9.11%	697	1.2K
$205.00	Nov 20	$8.85	0.49	1.2%	4.37%	5.56%	2.7K	7.8K

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 2,251,616

Total Puts 1,577,763

Put/Call Ratio 0.70

Net Difference 673,853

Prior's Put/Call Breakdown

Total Calls 894,245

Total Puts 706,569

Put/Call Ratio 0.79

Net Difference 187,676

Prior 7-Day Put/Call Summary

Total Calls 7,706,924

Total Puts 5,033,761

Average Put/Call Ratio 0.66

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