NVDA - Options Database

NVDA

NVIDIA CORP

$203.03 -4.98%

(10/30 15:18) ◀

Friday, October 30, 2026 (3:26pm)

▶ (10/30 16:00)

◀ 10/30 15:26 ▶

Option Volume

Detail

ℹ

Current (10/30) 3,892,459

Calls: 2,282,789 (59%)

Puts: 1,609,670 (41%)

Prior (10/29) 1,600,814

Calls: 894,245 (56%)

Puts: 706,569 (44%)

Current vs Prior +143.15%

Calls: +155.28% (Calls)

Puts: +127.81% (Puts)

Prior 7-Day Total 16,570,064

Calls: 9,958,540 (60%)

Puts: 6,611,524 (40%)

Prior 7-Day Average 2,367,152

Calls: 1,422,648 (60%)

Puts: 944,503 (40%)

Current vs Prior 7-Day Avg +64.44%

Calls: +60.46%

Puts: +70.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $1.85B

Calls: $1.17B (63%)

Puts: $674.35M (37%)

Prior (10/29) $650.47M

Calls: $363.32M (56%)

Puts: $287.15M (44%)

Current vs Prior +183.94%

Calls: +222.75%

Puts: +134.84%

Prior 7-Day Total $5.89B

Calls: $3.44B (58%)

Puts: $2.45B (42%)

Prior 7-Day Average $841.29M

Calls: $491.75M (58%)

Puts: $349.54M (42%)

Current vs Prior 7-Day Avg +119.54%

Calls: +138.45%

Puts: +92.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.71

Prior (10/29) 0.79

Current vs Prior -10.76%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +6.04%

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 88,843,744

Calls: 46,562,715 (52%)

Puts: 42,281,029 (48%)

Prior 7-Day Average 12,691,963

Calls: 6,651,816 (52%)

Puts: 6,040,147 (48%)

Current vs Prior 7-Day Avg +21.76%

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 1.66% | 3.26%1.66% | 5.50%10.35% | 14.10%

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

Current vs Prior -17.33% | +14.02%-17.33% | +20.81%+13.91% | +19.89%

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

Current vs 7-Day Avg -36.04% | -9.08%-38.94% | +6.84%+7.12% | +15.36%

Prior 7-Day Eod 1.67% | 3.26%2.01% | 4.55%9.08% | 11.76%

Current vs 7-Day Eod -0.81% | +0.09%-17.33% | +20.81%+13.91% | +19.89%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.42% | 1.36%

Calls: 2.56% | 1.36%

Puts: 2.27% | 1.36%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +76.64% | +60.00%

Prior 7-Day Avg 2.00% | 1.95%

Calls: 2.24% | 1.99%

Puts: 2.04% | 2.22%

Current vs 7-Day Avg +20.83% | -30.26%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.17B). Massive premium surge with dollar volume up 184% vs prior. Dollar volume significantly above 7-day average (120% higher). Unusually high activity with volume up 143% 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 385 of results (avg 3.6%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 6	2.11	2.12	$2.12	0.5%	33.8K	0.29	997
$207.50	Nov 6	2.97	2.99	$2.98	0.7%	29.4K	0.37	327
$210.00	Nov 20	6.85	6.90	$6.88	0.7%	12.3K	0.41	81.6K
$225.00	Nov 20	2.40	2.42	$2.41	0.8%	10.0K	0.20	23.3K
$200.00	Nov 20	11.75	11.85	$11.80	0.8%	3.2K	0.57	29.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	1.21	1.22	$1.21	0.8%	8.2K	0.16	5.2K
$240.00	Nov 20	37.15	37.50	$37.33	0.9%	434	0.91	7.8K
$230.00	Nov 20	28.00	28.30	$28.15	1.1%	1.6K	0.85	16.1K
$235.00	Nov 20	32.45	32.80	$32.63	1.1%	1.3K	0.89	8.7K
$202.50	Nov 6	4.60	4.65	$4.63	1.1%	10.6K	0.47	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.42, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.23	0.24	$0.24	4.2%	188.9K	0.19	1.8K
$215.00	Nov 2	0.08	0.09	$0.09	11.1%	12.6K	0.03	3.8K
$212.50	Nov 2	0.19	0.20	$0.20	5.0%	11.3K	0.07	1.3K
$210.00	Nov 2	0.42	0.44	$0.43	4.7%	32.2K	0.14	2.0K
$207.50	Nov 2	0.91	0.92	$0.92	1.1%	35.6K	0.25	510

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	0.11	0.12	$0.12	8.3%	168.7K	0.10	20.3K
$197.50	Oct 30	0.05	0.06	$0.06	16.7%	29.1K	0.04	12.8K
$202.50	Oct 30	0.62	0.64	$0.63	3.2%	197.5K	0.40	4.7K
$192.50	Nov 2	0.32	0.33	$0.33	3.0%	4.5K	0.09	1.7K
$187.50	Nov 2	0.16	0.17	$0.17	5.9%	11.1K	0.04	14.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 2	37.75	38.40	$38.08	1.7%	98	1.00	20
$170.00	Nov 2	31.60	33.40	$32.50	5.5%	68	1.00	22
$175.00	Nov 2	27.75	28.95	$28.35	4.2%	46	1.00	28
$180.00	Nov 2	22.85	23.40	$23.13	2.4%	129	1.00	19
$165.00	Nov 4	36.45	40.05	$38.25	9.4%	4	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	6.95	7.05	$7.00	1.4%	22.5K	1.00	25.8K
$212.50	Oct 30	9.35	9.55	$9.45	2.1%	8.0K	1.00	13.0K
$215.00	Oct 30	11.85	12.10	$11.98	2.1%	8.5K	1.00	13.3K
$217.50	Oct 30	14.30	14.70	$14.50	2.8%	924	1.00	3.5K
$220.00	Oct 30	16.70	17.15	$16.92	2.7%	936	1.00	922

Most actively traded options today. High liquidity = easy entry/exit. 515 active (total vol 2.9M, top 200.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 30	0.02	0.03	$0.03	33.3%	200.2K	0.03	744
$205.00	Oct 30	0.23	0.24	$0.24	4.2%	188.9K	0.19	1.8K
$210.00	Oct 30	0.01	0.02	$0.02	50.0%	109.5K	0.01	4.1K
$230.00	Nov 20	1.61	1.63	$1.62	1.2%	83.5K	0.14	117.3K
$202.50	Oct 30	1.15	1.18	$1.17	2.6%	79.3K	0.60	667

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.62	0.64	$0.63	3.2%	197.5K	0.40	4.7K
$205.00	Oct 30	2.17	2.22	$2.20	2.3%	184.9K	0.81	19.8K
$200.00	Oct 30	0.11	0.12	$0.12	8.3%	168.7K	0.10	20.3K
$207.50	Oct 30	4.45	4.55	$4.50	2.2%	49.0K	0.96	9.7K
$197.50	Oct 30	0.05	0.06	$0.06	16.7%	29.1K	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. 4 strikes (avg 136.5%, max 149.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	113.3%	45.4%	149.8%	189.3K	1.8K
$202.50	Oct 30	Nov 20	111.1%	49.8%	123.2%	80.2K	900

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	113.3%	45.4%	149.8%	185.2K	19.8K
$202.50	Oct 30	Nov 20	111.1%	49.8%	123.2%	199.3K	5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 0.76, avg 5.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Nov 11	$1.42	$1.08	$1.42	88%	0.76	$183.92
$185.00	$190.00	Dec 11	$3.10	$1.90	$3.10	74%	0.61	$188.10
$192.50	$195.00	Nov 9	$1.54	$0.96	$1.54	78%	0.62	$194.04
$190.00	$195.00	Dec 4	$3.03	$1.97	$3.03	70%	0.65	$193.03
$195.00	$200.00	Dec 11	$2.80	$2.20	$2.80	63%	0.79	$197.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Nov 11	$1.50	$1.00	$1.50	73%	0.67	$211.00
$220.00	$215.00	Dec 4	$3.17	$1.83	$3.17	70%	0.58	$216.83
$202.50	$200.00	Nov 11	$0.88	$1.62	$0.88	47%	1.84	$201.62
$207.50	$205.00	Nov 11	$1.23	$1.27	$1.23	60%	1.03	$206.27
$180.00	$175.00	Dec 11	$0.75	$4.25	$0.75	21%	5.67	$179.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.59, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$212.50	Nov 11	$0.93	$0.93	$1.57	67%	0.59	$210.93
$205.00	$207.50	Oct 30	$0.21	$0.21	$2.29	81%	0.09	$205.21
$225.00	$230.00	Dec 11	$1.16	$1.16	$3.84	74%	0.30	$226.16
$207.50	$210.00	Nov 2	$0.49	$0.49	$2.01	75%	0.24	$207.99
$205.00	$207.50	Nov 2	$0.82	$0.82	$1.68	61%	0.49	$205.82

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
$202.50	$200.00	Oct 30	$0.51	$0.51	$1.99	60%	0.26	$201.99
$195.00	$190.00	Dec 11	$1.73	$1.73	$3.27	63%	0.53	$193.27
$190.00	$185.00	Nov 20	$1.23	$1.23	$3.77	72%	0.33	$188.77
$185.00	$180.00	Nov 27	$1.02	$1.02	$3.98	77%	0.26	$183.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.76, cheapest $1.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 30	Nov 2	$1.77	111.1%	35.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 30	Nov 2	$1.75	111.1%	35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 0.89% of stock, avg 7.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 30	$1.17	$0.63	$1.80	$200.70	$204.30	0.89%
$205.00	Oct 30	$0.24	$2.20	$2.44	$202.56	$207.44	1.20%
$200.00	Oct 30	$3.18	$0.12	$3.30	$196.70	$203.30	1.63%
$207.50	Oct 30	$0.03	$4.50	$4.53	$202.97	$212.03	2.23%
$202.50	Nov 2	$2.94	$2.38	$5.32	$197.18	$207.82	2.62%
$205.00	Nov 2	$1.74	$3.68	$5.42	$199.58	$210.42	2.67%
$197.50	Oct 30	$5.60	$0.06	$5.66	$191.84	$203.16	2.79%
$200.00	Nov 2	$4.55	$1.46	$6.01	$193.99	$206.01	2.96%
$207.50	Nov 2	$0.92	$5.35	$6.27	$201.23	$213.77	3.09%
$210.00	Oct 30	$0.02	$7.00	$7.02	$202.98	$217.02	3.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.18% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$200.00	Oct 30	$0.24	$0.12	$0.36	$199.64	$205.36
$212.50	$192.50	Nov 2	$0.20	$0.33	$0.53	$191.97	$213.03
$212.50	$195.00	Nov 2	$0.20	$0.52	$0.72	$194.28	$213.22
$210.00	$192.50	Nov 2	$0.43	$0.33	$0.76	$191.74	$210.76
$210.00	$195.00	Nov 2	$0.43	$0.52	$0.95	$194.05	$210.95
$205.00	$202.50	Oct 30	$0.24	$0.63	$0.87	$201.63	$205.87
$212.50	$197.50	Nov 2	$0.20	$0.87	$1.07	$196.43	$213.57
$210.00	$197.50	Nov 2	$0.43	$0.87	$1.30	$196.20	$211.30
$207.50	$192.50	Nov 2	$0.92	$0.33	$1.25	$191.25	$208.75
$207.50	$195.00	Nov 2	$0.92	$0.52	$1.44	$193.56	$208.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 1.58, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/192	210/212	Nov 11	$1.53	$0.97	42%	1.58	$190.97	$211.53
185/188	210/212	Nov 11	$1.29	$1.21	50%	1.07	$186.21	$211.29
182/185	210/212	Nov 11	$1.18	$1.32	53%	0.89	$183.82	$211.18
180/182	210/212	Nov 11	$1.09	$1.41	55%	0.77	$181.41	$211.09
188/190	210/212	Nov 11	$1.31	$1.19	46%	1.10	$188.69	$211.31
190/192	218/220	Nov 11	$1.02	$1.48	58%	0.69	$191.48	$218.52
190/192	220/222	Nov 11	$0.89	$1.61	62%	0.55	$191.61	$220.89
190/192	225/228	Nov 11	$0.72	$1.78	68%	0.40	$191.78	$225.72
185/188	218/220	Nov 11	$0.78	$1.72	66%	0.45	$186.72	$218.28
192/195	210/212	Nov 11	$1.50	$1.00	37%	1.50	$193.50	$211.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 311 found (best R:R 2.47, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 30	$0.72	$1.78	57%	2.47
$180.00	$185.00	$190.00	Dec 4	$0.07	$4.93	10%	70.43
$200.00	$202.50	$205.00	Oct 30	$1.08	$1.42	71%	1.31
$220.00	$225.00	$230.00	Dec 11	$0.14	$4.86	11%	34.71
$180.00	$185.00	$190.00	Nov 27	$0.13	$4.87	11%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 30	$1.06	$1.44	71%	1.36
$202.50	$205.00	$207.50	Oct 30	$0.73	$1.77	56%	2.42
$215.00	$220.00	$225.00	Dec 11	$0.18	$4.82	12%	26.78
$190.00	$195.00	$200.00	Dec 11	$0.24	$4.76	13%	19.83
$200.00	$205.00	$210.00	Nov 27	$0.31	$4.69	15%	15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 233 found (best net $-0.76, 223 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$197.50	$200.00	1:2	Oct 30	-$0.76	$1.74
$205.00	$207.50	1:2	Nov 2	-$0.10	$2.40
$202.50	$205.00	1:2	Nov 2	-$0.54	$1.96
$200.00	$202.50	1:2	Nov 2	-$1.33	$1.17
$215.00	$217.50	1:2	Nov 4	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$207.50	1:2	Oct 30	-$2.00	$0.50
$202.50	$200.00	1:2	Nov 2	-$0.54	$1.96
$200.00	$197.50	1:2	Nov 2	-$0.28	$2.22
$205.00	$202.50	1:2	Nov 2	-$1.08	$1.42
$197.50	$195.00	1:2	Nov 2	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.42%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Dec 11	$11.00	0.50	1.0%	5.42%	6.39%	417	--
$210.00	Dec 11	$8.70	0.43	3.4%	4.29%	7.72%	182	9
$205.00	Dec 4	$10.50	0.50	1.0%	5.17%	6.14%	2.7K	205
$215.00	Dec 11	$6.75	0.37	5.9%	3.32%	9.22%	886	247
$210.00	Dec 4	$8.10	0.43	3.4%	3.99%	7.42%	355	109
$205.00	Nov 27	$9.80	0.50	1.0%	4.83%	5.80%	999	287
$215.00	Dec 4	$6.25	0.36	5.9%	3.08%	8.97%	699	1.2K
$220.00	Dec 11	$5.25	0.31	8.4%	2.59%	10.94%	239	37
$210.00	Nov 27	$7.50	0.42	3.4%	3.69%	7.13%	1.6K	1.1K
$205.00	Nov 20	$9.10	0.49	1.0%	4.48%	5.45%	2.9K	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 2,282,789

Total Puts 1,609,670

Put/Call Ratio 0.71

Net Difference 673,119

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 9,958,540

Total Puts 6,611,524

Average Put/Call Ratio 0.67

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