NVDA - Options Database

NVDA

NVIDIA CORP

$204.03 -0.30%

(11/2 15:12) ◀

Monday, November 2, 2026 (3:19pm)

▶ (11/2 16:00)

◀ 11/2 15:19 ▶

Option Volume

Detail

ℹ

Current (11/02) 2,707,775

Calls: 1,608,150 (59%)

Puts: 1,099,625 (41%)

Prior (10/30) 4,318,612

Calls: 2,550,771 (59%)

Puts: 1,767,841 (41%)

Current vs Prior -37.30%

Calls: -36.95% (Calls)

Puts: -37.80% (Puts)

Prior 7-Day Total 17,199,664

Calls: 10,356,151 (60%)

Puts: 6,843,513 (40%)

Prior 7-Day Average 2,457,094

Calls: 1,479,450 (60%)

Puts: 977,644 (40%)

Current vs Prior 7-Day Avg +10.20%

Calls: +8.70%

Puts: +12.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02) $673.93M

Calls: $315.88M (47%)

Puts: $358.05M (53%)

Prior (10/30) $1.91B

Calls: $1.31B (69%)

Puts: $597.08M (31%)

Current vs Prior -64.66%

Calls: -75.88%

Puts: -40.03%

Prior 7-Day Total $5.57B

Calls: $3.41B (61%)

Puts: $2.16B (39%)

Prior 7-Day Average $795.60M

Calls: $487.25M (61%)

Puts: $308.35M (39%)

Current vs Prior 7-Day Avg -15.29%

Calls: -35.17%

Puts: +16.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02) 0.68

Prior (10/30) 0.69

Current vs Prior -1.34%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +3.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02) 15,199,035

Calls: 7,508,854 (49%)

Puts: 7,690,181 (51%)

Prior (10/30) 13,959,582

Calls: 7,171,674 (51%)

Puts: 6,787,908 (49%)

Current vs Prior +8.88%

Prior 7-Day Total 89,739,761

Calls: 46,944,015 (52%)

Puts: 42,795,746 (48%)

Prior 7-Day Average 12,819,965

Calls: 6,706,287 (52%)

Puts: 6,113,678 (48%)

Current vs Prior 7-Day Avg +18.56%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/02) | Next (11/04)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 1.34% | 3.88%4.94% | 6.85%8.03% | 13.93%

Prior 2.99% | 4.49%1.31% | 5.27%9.95% | 13.58%

Current vs Prior -55.09% | -13.58%+277.24% | +30.07%-19.35% | +2.65%

Prior 7-Day Avg 2.65% | 3.73%2.50% | 5.13%9.59% | 12.37%

Current vs 7-Day Avg -49.40% | +3.99%+97.85% | +33.67%-16.32% | +12.63%

Prior 7-Day Eod 1.35% | 3.89%1.31% | 5.27%9.95% | 13.58%

Current vs 7-Day Eod -0.40% | -0.29%+277.24% | +30.07%-19.35% | +2.65%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.51% | 1.27%

Calls: 1.23% | 1.20%

Puts: 1.79% | 1.34%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -35.47% | -52.96%

Prior 7-Day Avg 1.94% | 1.89%

Calls: 1.84% | 1.92%

Puts: 2.19% | 1.86%

Current vs 7-Day Avg -21.99% | -32.65%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 65% vs prior. Bullish P/C ratio of 0.68.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 369 of results (avg 3.1%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Nov 20	17.05	17.10	$17.08	0.3%	266	0.70	76
$197.50	Nov 20	13.70	13.75	$13.73	0.4%	431	0.63	219
$200.00	Nov 20	12.15	12.20	$12.18	0.4%	3.3K	0.59	31.0K
$185.00	Nov 20	22.70	22.80	$22.75	0.4%	33	0.80	3.1K
$195.00	Nov 9	11.10	11.15	$11.13	0.4%	1.5K	0.77	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 20	22.95	23.00	$22.98	0.2%	363	0.79	18.5K
$217.50	Nov 20	17.30	17.35	$17.33	0.3%	225	0.69	5.6K
$215.00	Nov 20	15.60	15.65	$15.63	0.3%	808	0.65	30.6K
$200.00	Nov 6	2.70	2.71	$2.71	0.4%	14.8K	0.34	19.0K
$207.50	Nov 20	11.15	11.20	$11.18	0.4%	1.0K	0.53	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.40, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	0.15	0.16	$0.16	6.3%	118.5K	0.23	6.4K
$217.50	Nov 4	0.11	0.12	$0.12	8.3%	9.7K	0.04	2.6K
$220.00	Nov 4	0.05	0.06	$0.06	16.7%	10.2K	0.02	4.1K
$215.00	Nov 4	0.25	0.26	$0.26	3.8%	15.0K	0.08	2.6K
$227.50	Nov 6	0.05	0.06	$0.06	16.7%	3.2K	0.02	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 2	0.08	0.09	$0.09	11.1%	112.9K	0.12	3.3K
$187.50	Nov 4	0.23	0.24	$0.24	4.2%	2.4K	0.05	648
$190.00	Nov 4	0.33	0.34	$0.34	2.9%	4.7K	0.07	1.3K
$185.00	Nov 4	0.17	0.19	$0.18	11.1%	2.1K	0.04	5.0K
$192.50	Nov 4	0.49	0.50	$0.50	2.0%	3.3K	0.10	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 2	38.20	40.15	$39.17	5.0%	28	1.00	18
$170.00	Nov 2	33.20	35.15	$34.17	5.7%	38	1.00	30
$175.00	Nov 2	28.45	30.05	$29.25	5.5%	16	1.00	31
$180.00	Nov 2	23.45	24.70	$24.08	5.2%	68	1.00	68
$185.00	Nov 2	18.25	20.00	$19.13	9.1%	50	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 4	15.85	16.15	$16.00	1.9%	911	1.00	564
$222.50	Nov 4	18.25	18.60	$18.43	1.9%	348	1.00	133
$225.00	Nov 4	20.80	21.85	$21.33	4.9%	90	1.00	282
$227.50	Nov 4	22.80	24.00	$23.40	5.1%	238	1.00	253
$230.00	Nov 4	25.20	26.60	$25.90	5.4%	41	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 485 active (total vol 2.2M, top 268.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.00	0.01	$0.01	100.0%	268.8K	0.01	10.1K
$207.50	Nov 2	0.01	0.02	$0.02	50.0%	254.2K	0.02	6.6K
$205.00	Nov 2	0.15	0.16	$0.16	6.3%	118.5K	0.23	6.4K
$212.50	Nov 2	0.00	0.01	$0.01	100.0%	111.6K	0.01	6.8K
$210.00	Nov 4	0.99	1.01	$1.00	2.0%	33.4K	0.23	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	1.11	1.13	$1.12	1.8%	224.8K	0.77	4.6K
$207.50	Nov 2	3.45	3.50	$3.48	1.4%	116.5K	0.98	3.1K
$202.50	Nov 2	0.08	0.09	$0.09	11.1%	112.9K	0.12	3.3K
$200.00	Nov 2	0.02	0.03	$0.03	33.3%	50.2K	0.03	12.0K
$200.00	Nov 4	1.73	1.74	$1.74	0.6%	22.0K	0.31	7.2K

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 26.8%, max 26.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	59.0%	46.5%	26.8%	118.6K	6.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	59.0%	46.5%	26.8%	224.8K	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 0.64, avg 5.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Dec 11	$2.50	$2.50	$2.50	58%	1.00	$202.50
$202.50	$205.00	Nov 2	$1.46	$1.04	$1.46	87%	0.71	$203.96
$225.00	$230.00	Dec 11	$1.05	$3.95	$1.05	26%	3.76	$226.05
$205.00	$210.00	Dec 11	$2.37	$2.63	$2.37	52%	1.11	$207.37
$195.00	$200.00	Nov 27	$3.13	$1.87	$3.13	66%	0.60	$198.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Dec 11	$3.05	$1.95	$3.05	74%	0.64	$221.95
$210.00	$205.00	Nov 16	$2.52	$2.48	$2.52	62%	0.98	$207.48
$215.00	$212.50	Nov 11	$1.65	$0.85	$1.65	78%	0.52	$213.35
$215.00	$210.00	Dec 11	$2.67	$2.33	$2.67	62%	0.87	$212.33
$180.00	$175.00	Nov 16	$0.17	$4.83	$0.17	10%	28.41	$179.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.53, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 16	$1.74	$1.74	$3.26	62%	0.53	$211.74
$215.00	$220.00	Nov 16	$1.10	$1.10	$3.90	74%	0.28	$216.10
$210.00	$215.00	Dec 11	$2.20	$2.20	$2.80	55%	0.79	$212.20
$220.00	$225.00	Nov 16	$0.66	$0.66	$4.34	83%	0.15	$220.66
$205.00	$207.50	Nov 11	$1.25	$1.25	$1.25	51%	1.00	$206.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Dec 11	$1.72	$1.72	$3.28	65%	0.52	$193.28
$200.00	$195.00	Dec 4	$1.92	$1.92	$3.08	58%	0.62	$198.08
$195.00	$192.50	Nov 20	$0.81	$0.81	$1.69	67%	0.48	$194.19
$190.00	$185.00	Dec 4	$1.27	$1.27	$3.73	71%	0.34	$188.73
$195.00	$190.00	Nov 27	$1.51	$1.51	$3.49	66%	0.43	$193.49

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 0.63% of stock, avg 7.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Nov 2	$0.16	$1.12	$1.28	$203.72	$206.28	0.63%
$202.50	Nov 2	$1.62	$0.09	$1.71	$200.79	$204.21	0.84%
$207.50	Nov 2	$0.02	$3.48	$3.50	$204.00	$211.00	1.72%
$200.00	Nov 2	$4.07	$0.03	$4.10	$195.90	$204.10	2.01%
$210.00	Nov 2	$0.01	$5.98	$5.99	$204.01	$215.99	2.94%
$205.00	Nov 4	$2.80	$3.73	$6.53	$198.47	$211.53	3.20%
$197.50	Nov 2	$6.55	$0.02	$6.57	$190.93	$204.07	3.22%
$202.50	Nov 4	$4.18	$2.58	$6.76	$195.74	$209.26	3.31%
$207.50	Nov 4	$1.75	$5.18	$6.93	$200.57	$214.43	3.40%
$200.00	Nov 4	$5.82	$1.74	$7.56	$192.44	$207.56	3.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.12% of stock, avg 4.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$202.50	Nov 2	$0.16	$0.09	$0.25	$202.25	$205.25
$215.00	$192.50	Nov 4	$0.26	$0.50	$0.76	$191.74	$215.76
$212.50	$192.50	Nov 4	$0.53	$0.50	$1.03	$191.47	$213.53
$215.00	$195.00	Nov 4	$0.26	$0.76	$1.02	$193.98	$216.02
$212.50	$195.00	Nov 4	$0.53	$0.76	$1.29	$193.71	$213.79
$215.00	$197.50	Nov 4	$0.26	$1.15	$1.41	$196.09	$216.41
$210.00	$192.50	Nov 4	$1.00	$0.50	$1.50	$191.00	$211.50
$225.00	$180.00	Nov 16	$0.68	$1.07	$1.75	$178.25	$226.75
$212.50	$197.50	Nov 4	$0.53	$1.15	$1.68	$195.82	$214.18
$215.00	$192.50	Nov 6	$0.75	$1.09	$1.84	$190.66	$216.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 355 found (best R:R 0.37, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	220/222	Nov 11	$0.67	$1.83	71%	0.37	$189.33	$220.67
188/190	212/215	Nov 11	$1.07	$1.43	54%	0.75	$188.93	$213.57
192/195	218/220	Nov 20	$1.53	$0.97	36%	1.58	$193.47	$219.03
188/190	225/228	Nov 11	$0.51	$1.99	77%	0.26	$189.49	$225.51
192/195	215/218	Nov 20	$1.62	$0.88	32%	1.84	$193.38	$216.62
192/195	220/222	Nov 20	$1.43	$1.07	40%	1.34	$193.57	$221.43
192/195	228/230	Nov 20	$1.19	$1.31	49%	0.91	$193.81	$228.69
192/195	225/228	Nov 20	$1.26	$1.24	46%	1.02	$193.74	$226.26
192/195	222/225	Nov 20	$1.34	$1.16	43%	1.16	$193.66	$223.84
188/190	222/225	Nov 11	$0.56	$1.94	74%	0.29	$189.44	$223.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 1.58, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Nov 2	$1.32	$1.18	85%	0.89
$190.00	$195.00	$200.00	Nov 16	$0.18	$4.82	19%	26.78
$200.00	$202.50	$205.00	Nov 2	$0.99	$1.51	72%	1.53
$205.00	$210.00	$215.00	Nov 16	$0.40	$4.60	23%	11.50
$200.00	$205.00	$210.00	Dec 11	$0.13	$4.87	13%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Nov 2	$0.97	$1.53	74%	1.58
$202.50	$205.00	$207.50	Nov 2	$1.33	$1.17	85%	0.88
$200.00	$205.00	$210.00	Nov 16	$0.37	$4.63	23%	12.51
$215.00	$220.00	$225.00	Nov 27	$0.15	$4.85	14%	32.33
$205.00	$210.00	$215.00	Dec 11	$0.17	$4.83	13%	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. 228 found (best net $-0.98, 219 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Nov 11	-$7.58	$2.42
$197.50	$200.00	1:2	Nov 2	-$1.59	$0.91
$210.00	$215.00	1:2	Nov 16	-$0.70	$4.30
$215.00	$220.00	1:2	Nov 16	-$0.24	$4.76
$220.00	$225.00	1:2	Nov 16	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$207.50	1:2	Nov 2	-$0.98	$1.52
$185.00	$180.00	1:2	Nov 9	-$0.24	$4.76
$190.00	$185.00	1:2	Nov 16	-$0.73	$4.27
$185.00	$180.00	1:2	Nov 4	-$0.08	$4.92
$200.00	$197.50	1:2	Nov 4	-$0.56	$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.71%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Dec 11	$11.65	0.52	0.5%	5.71%	6.19%	105	265
$210.00	Dec 11	$9.15	0.45	2.9%	4.48%	7.41%	109	126
$215.00	Dec 11	$7.20	0.39	5.4%	3.53%	8.91%	68	812
$205.00	Dec 4	$10.95	0.51	0.5%	5.37%	5.84%	447	2.4K
$210.00	Dec 4	$8.50	0.44	2.9%	4.17%	7.09%	599	361
$205.00	Nov 27	$10.05	0.51	0.5%	4.93%	5.40%	533	1.0K
$215.00	Dec 4	$6.45	0.37	5.4%	3.16%	8.54%	513	1.7K
$220.00	Dec 11	$5.40	0.32	7.8%	2.65%	10.47%	200	218
$210.00	Nov 27	$7.70	0.43	2.9%	3.77%	6.70%	1.7K	1.8K
$205.00	Nov 20	$9.40	0.51	0.5%	4.61%	5.08%	2.1K	9.4K

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 1,608,150

Total Puts 1,099,625

Put/Call Ratio 0.68

Net Difference 508,525

Prior's Put/Call Breakdown

Total Calls 2,550,771

Total Puts 1,767,841

Put/Call Ratio 0.69

Net Difference 782,930

Prior 7-Day Put/Call Summary

Total Calls 10,356,151

Total Puts 6,843,513

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