NVDA - Options Database

NVDA

NVIDIA CORP

$204.64 -4.22%

$204.95 (+0.15%)🌙

as of 10/30 06:43 PM

(10/30 16:00) ◀

Friday, October 30, 2026 (6:43pm)

▶ (11/2 09:36)

◀ 10/30 18:43 ▶

Option Volume

Detail

ℹ

Current (10/30) 4,318,612

Calls: 2,550,771 (59%)

Puts: 1,767,841 (41%)

Prior (10/29) 1,600,814

Calls: 894,245 (56%)

Puts: 706,569 (44%)

Current vs Prior +169.78%

Calls: +185.24% (Calls)

Puts: +150.20% (Puts)

Prior 7-Day Total 14,097,988

Calls: 8,496,633 (60%)

Puts: 5,601,355 (40%)

Prior 7-Day Average 2,349,664

Calls: 1,213,804 (60%)

Puts: 800,193 (40%)

Current vs Prior 7-Day Avg +83.80%

Calls: +110.15%

Puts: +120.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $1.91B

Calls: $1.31B (69%)

Puts: $597.08M (31%)

Prior (10/29) $650.47M

Calls: $363.32M (56%)

Puts: $287.15M (44%)

Current vs Prior +193.14%

Calls: +260.47%

Puts: +107.93%

Prior 7-Day Total $4.84B

Calls: $2.96B (61%)

Puts: $1.88B (39%)

Prior 7-Day Average $807.07M

Calls: $423.17M (61%)

Puts: $268.60M (39%)

Current vs Prior 7-Day Avg +136.25%

Calls: +209.48%

Puts: +122.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.69

Prior (10/29) 0.79

Current vs Prior -12.29%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +4.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30) 13,959,582

Calls: 7,171,674 (51%)

Puts: 6,787,908 (49%)

Prior (10/29) 12,119,011

Calls: 6,489,822 (54%)

Puts: 5,629,189 (46%)

Current vs Prior +15.19%

Prior 7-Day Total 76,034,941

Calls: 39,915,406 (52%)

Puts: 36,119,535 (48%)

Prior 7-Day Average 12,672,490

Calls: 6,652,567 (52%)

Puts: 6,019,922 (48%)

Current vs Prior 7-Day Avg +10.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.31% | 2.99%1.31% | 5.27%9.95% | 13.58%

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

Current vs Prior +48.95% | +56.87%-34.78% | +15.67%+9.57% | +15.42%

Prior 7-Day Avg 2.59% | 3.58%2.73% | 5.10%9.52% | 12.13%

Current vs 7-Day Avg +15.63% | +25.42%-52.11% | +3.34%+4.54% | +11.91%

Prior 7-Day Eod 1.66% | 3.26%2.01% | 4.55%9.08% | 11.76%

Current vs 7-Day Eod +80.17% | +37.58%-34.78% | +15.67%+9.57% | +15.42%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +70.80% | +217.65%

Prior 7-Day Avg 2.02% | 1.67%

Calls: 1.83% | 1.73%

Puts: 2.07% | 1.72%

Current vs 7-Day Avg +15.56% | +62.16%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.31B). Massive premium surge with dollar volume up 193% vs prior. Dollar volume significantly above 7-day average (136% higher). Unusually high activity with volume up 170% 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 BULLISH

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 291 of results (avg 4.5%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	9.60	9.70	$9.65	1.0%	3.8K	0.52	7.8K
$207.50	Nov 20	8.35	8.45	$8.40	1.2%	2.8K	0.48	593
$202.50	Nov 20	10.95	11.10	$11.02	1.4%	1.1K	0.56	233
$205.00	Nov 13	6.40	6.50	$6.45	1.6%	5.3K	0.51	421
$200.00	Nov 20	12.35	12.55	$12.45	1.6%	3.8K	0.60	29.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 6	5.95	6.05	$6.00	1.7%	2.8K	0.58	2.8K
$202.50	Nov 20	8.15	8.30	$8.23	1.8%	1.8K	0.44	1.2K
$207.50	Nov 20	10.50	10.70	$10.60	1.9%	1.2K	0.52	3.0K
$180.00	Nov 20	2.09	2.13	$2.11	1.9%	4.4K	0.14	33.9K
$240.00	Nov 20	35.20	35.90	$35.55	2.0%	438	0.92	7.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.43, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.16	0.18	$0.17	11.8%	216.7K	0.41	1.8K
$217.50	Nov 2	0.05	0.06	$0.06	16.7%	6.1K	0.02	2.9K
$215.00	Nov 2	0.12	0.13	$0.13	7.7%	15.9K	0.05	3.8K
$212.50	Nov 2	0.26	0.27	$0.27	3.7%	15.8K	0.10	1.3K
$210.00	Nov 2	0.57	0.58	$0.57	1.8%	46.5K	0.19	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.36	0.40	$0.38	10.5%	192.8K	0.63	19.8K
$192.50	Nov 2	0.13	0.15	$0.14	14.3%	4.9K	0.04	1.7K
$195.00	Nov 2	0.22	0.23	$0.23	4.3%	13.3K	0.07	1.0K
$197.50	Nov 2	0.39	0.41	$0.40	5.0%	11.1K	0.12	1.1K
$190.00	Nov 2	0.10	0.11	$0.11	9.1%	17.4K	0.03	12.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	35.75	43.85	$39.80	20.4%	9	1.00	30
$170.00	Oct 30	30.75	38.85	$34.80	23.3%	49	1.00	97
$175.00	Oct 30	25.75	33.85	$29.80	27.2%	57	1.00	81
$180.00	Oct 30	22.25	28.40	$25.33	24.3%	156	1.00	156
$185.00	Oct 30	17.30	22.30	$19.80	25.3%	90	1.00	230

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 30	34.20	39.05	$36.63	13.2%	6	1.00	--
$242.50	Oct 30	33.65	41.75	$37.70	21.5%	3	1.00	--
$245.00	Oct 30	36.15	44.25	$40.20	20.1%	10	1.00	2
$225.00	Oct 30	19.75	20.60	$20.18	4.2%	532	1.00	533
$227.50	Oct 30	19.00	24.00	$21.50	23.3%	36	1.00	206

Most actively traded options today. High liquidity = easy entry/exit. 535 active (total vol 3.2M, top 216.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.16	0.18	$0.17	11.8%	216.7K	0.41	1.8K
$207.50	Oct 30	0.00	0.01	$0.01	100.0%	208.5K	0.01	744
$210.00	Oct 30	0.00	0.01	$0.01	100.0%	111.7K	0.01	4.1K
$230.00	Nov 20	1.65	1.68	$1.67	1.8%	87.3K	0.15	117.3K
$202.50	Oct 30	2.04	2.56	$2.30	22.6%	87.2K	1.00	667

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.00	0.01	$0.01	100.0%	209.0K	0.01	4.7K
$205.00	Oct 30	0.36	0.40	$0.38	10.5%	192.8K	0.63	19.8K
$200.00	Oct 30	0.00	0.01	$0.01	100.0%	177.5K	0.01	20.3K
$207.50	Oct 30	2.30	2.95	$2.63	24.7%	51.0K	0.99	9.7K
$197.50	Oct 30	0.00	0.01	$0.01	100.0%	34.2K	0.01	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 6.0%, max 6.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	40.8%	38.5%	6.0%	217.1K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	40.8%	38.5%	6.0%	193.1K	19.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 1.78, avg 5.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Oct 30	$0.90	$1.60	$0.90	100%	1.78	$193.40
$195.00	$200.00	Dec 11	$2.22	$2.78	$2.22	67%	1.25	$197.22
$190.00	$192.50	Oct 30	$1.62	$0.88	$1.62	100%	0.54	$191.62
$190.00	$195.00	Dec 4	$2.87	$2.13	$2.87	73%	0.74	$192.87
$200.00	$202.50	Nov 11	$0.98	$1.52	$0.98	64%	1.55	$200.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Oct 30	$1.07	$1.43	$1.07	100%	1.34	$241.43
$225.00	$222.50	Nov 9	$1.03	$1.47	$1.03	94%	1.43	$223.97
$217.50	$215.00	Nov 9	$0.77	$1.73	$0.77	84%	2.25	$216.73
$227.50	$225.00	Oct 30	$1.32	$1.18	$1.32	100%	0.89	$226.18
$205.00	$200.00	Dec 11	$0.97	$4.03	$0.97	46%	4.15	$204.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.35, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Nov 11	$0.87	$0.87	$1.63	69%	0.53	$213.37
$212.50	$215.00	Nov 9	$0.71	$0.71	$1.79	72%	0.40	$213.21
$207.50	$210.00	Nov 11	$1.12	$1.12	$1.38	56%	0.81	$208.62
$220.00	$225.00	Dec 4	$1.42	$1.42	$3.58	69%	0.40	$221.42
$217.50	$220.00	Nov 11	$0.46	$0.46	$2.04	81%	0.23	$217.96

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Dec 11	$1.29	$1.29	$3.71	77%	0.35	$183.71
$195.00	$190.00	Dec 11	$1.60	$1.60	$3.40	66%	0.47	$193.40
$197.50	$195.00	Nov 11	$0.78	$0.78	$1.72	70%	0.45	$196.72
$180.00	$175.00	Nov 27	$0.73	$0.73	$4.27	84%	0.17	$179.27
$200.00	$195.00	Nov 27	$1.85	$1.85	$3.15	60%	0.59	$198.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.05, cheapest $2.04)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 30	Nov 2	$2.06	40.8%	32.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 30	Nov 2	$2.04	40.8%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.27% of stock, avg 7.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Oct 30	$0.17	$0.38	$0.55	$204.45	$205.55	0.27%
$202.50	Oct 30	$2.30	$0.01	$2.31	$200.19	$204.81	1.13%
$207.50	Oct 30	$0.01	$2.63	$2.64	$204.86	$210.14	1.29%
$205.00	Nov 2	$2.23	$2.42	$4.65	$200.35	$209.65	2.27%
$200.00	Oct 30	$4.80	$0.01	$4.81	$195.19	$204.81	2.35%
$207.50	Nov 2	$1.19	$3.80	$4.99	$202.51	$212.49	2.44%
$202.50	Nov 2	$3.70	$1.40	$5.10	$197.40	$207.60	2.49%
$210.00	Oct 30	$0.01	$5.15	$5.16	$204.84	$215.16	2.52%
$210.00	Nov 2	$0.57	$5.75	$6.32	$203.68	$216.32	3.09%
$200.00	Nov 2	$5.58	$0.76	$6.34	$193.66	$206.34	3.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.24% of stock, avg 4.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$195.00	Nov 2	$0.27	$0.23	$0.50	$194.50	$213.00
$212.50	$197.50	Nov 2	$0.27	$0.40	$0.67	$196.83	$213.17
$210.00	$195.00	Nov 2	$0.57	$0.23	$0.80	$194.20	$210.80
$210.00	$197.50	Nov 2	$0.57	$0.40	$0.97	$196.53	$210.97
$217.50	$192.50	Nov 4	$0.39	$0.64	$1.03	$191.47	$218.53
$212.50	$200.00	Nov 2	$0.27	$0.76	$1.03	$198.97	$213.53
$215.00	$192.50	Nov 4	$0.67	$0.64	$1.31	$191.19	$216.31
$210.00	$200.00	Nov 2	$0.57	$0.76	$1.33	$198.67	$211.33
$217.50	$195.00	Nov 4	$0.39	$0.94	$1.33	$193.67	$218.83
$215.00	$195.00	Nov 4	$0.67	$0.94	$1.61	$193.39	$216.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 1.94, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	212/215	Nov 11	$1.65	$0.85	39%	1.94	$195.85	$214.15
185/188	212/215	Nov 11	$1.17	$1.33	55%	0.88	$186.33	$213.67
180/185	235/240	Dec 11	$2.01	$2.99	60%	0.67	$182.99	$237.01
195/198	218/220	Nov 11	$1.24	$1.26	51%	0.98	$196.26	$218.74
180/182	212/215	Nov 11	$1.00	$1.50	60%	0.67	$181.50	$213.50
182/185	212/215	Nov 11	$1.05	$1.45	58%	0.72	$183.95	$213.55
192/195	212/215	Nov 11	$1.39	$1.11	44%	1.25	$193.61	$213.89
180/185	220/225	Dec 11	$2.81	$2.19	44%	1.28	$182.19	$222.81
190/192	212/215	Nov 11	$1.25	$1.25	49%	1.00	$191.25	$213.75
195/198	222/225	Nov 11	$1.00	$1.50	59%	0.67	$196.50	$223.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 290 found (best R:R 5.76, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 30	$0.37	$2.13	59%	5.76
$205.00	$207.50	$210.00	Oct 30	$0.16	$2.34	40%	14.62
$202.50	$205.00	$207.50	Oct 30	$1.97	$0.53	99%	0.27
$200.00	$205.00	$210.00	Dec 4	$0.22	$4.78	14%	21.73
$230.00	$235.00	$240.00	Dec 11	$0.07	$4.93	9%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 30	$0.37	$2.13	62%	5.76
$205.00	$210.00	$215.00	Dec 11	$0.07	$4.93	14%	70.43
$202.50	$205.00	$207.50	Oct 30	$1.88	$0.62	97%	0.33
$205.00	$207.50	$210.00	Oct 30	$0.27	$2.23	36%	8.26
$225.00	$230.00	$235.00	Nov 27	$0.14	$4.86	11%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 249 found (best net $-1.37, 238 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$185.00	1:2	Nov 9	-$1.37	$18.63
$205.00	$207.50	1:2	Nov 2	-$0.15	$2.35
$202.50	$205.00	1:2	Nov 2	-$0.76	$1.74
$212.50	$215.00	1:2	Nov 4	-$0.23	$2.27
$215.00	$217.50	1:2	Nov 4	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$207.50	1:2	Oct 30	-$0.11	$2.39
$205.00	$202.50	1:2	Nov 2	-$0.38	$2.12
$202.50	$200.00	1:2	Nov 2	-$0.12	$2.38
$207.50	$205.00	1:2	Nov 2	-$1.04	$1.46
$200.00	$197.50	1:2	Nov 2	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.72%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Dec 11	$11.70	0.54	0.2%	5.72%	5.89%	440	--
$210.00	Dec 11	$9.30	0.47	2.6%	4.54%	7.16%	209	9
$215.00	Dec 11	$7.15	0.40	5.1%	3.49%	8.56%	909	247
$205.00	Dec 4	$10.95	0.52	0.2%	5.35%	5.53%	2.8K	205
$210.00	Dec 4	$8.50	0.45	2.6%	4.15%	6.77%	406	109
$220.00	Dec 11	$5.45	0.34	7.5%	2.66%	10.17%	261	37
$205.00	Nov 27	$10.35	0.52	0.2%	5.06%	5.23%	1.2K	287
$215.00	Dec 4	$6.45	0.38	5.1%	3.15%	8.21%	733	1.2K
$210.00	Nov 27	$7.85	0.45	2.6%	3.84%	6.46%	1.7K	1.1K
$205.00	Nov 20	$9.60	0.52	0.2%	4.69%	4.87%	3.8K	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 2,550,771

Total Puts 1,767,841

Put/Call Ratio 0.69

Net Difference 782,930

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 8,496,633

Total Puts 5,601,355

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