NVDA - Options Database

NVDA

NVIDIA CORP

$202.06 -1.26%

$203.93 (+0.92%)🌙

as of 11/02 06:41 PM

(11/2 16:00) ◀

Monday, November 2, 2026 (6:41pm)

▶ (11/3 10:00)

◀ 11/2 18:41 ▶

Option Volume

Detail

ℹ

Current (11/02) 2,993,433

Calls: 1,743,513 (58%)

Puts: 1,249,920 (42%)

Prior (10/30) 4,318,612

Calls: 2,550,771 (59%)

Puts: 1,767,841 (41%)

Current vs Prior -30.69%

Calls: -31.65% (Calls)

Puts: -29.30% (Puts)

Prior 7-Day Total 14,580,029

Calls: 8,714,176 (60%)

Puts: 5,865,853 (40%)

Prior 7-Day Average 2,430,004

Calls: 1,244,882 (60%)

Puts: 837,979 (40%)

Current vs Prior 7-Day Avg +23.19%

Calls: +40.05%

Puts: +49.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02) $859.34M

Calls: $342.40M (40%)

Puts: $516.94M (60%)

Prior (10/30) $1.91B

Calls: $1.31B (69%)

Puts: $597.08M (31%)

Current vs Prior -54.93%

Calls: -73.86%

Puts: -13.42%

Prior 7-Day Total $4.95B

Calls: $3.08B (62%)

Puts: $1.87B (38%)

Prior 7-Day Average $824.23M

Calls: $439.74M (62%)

Puts: $266.74M (38%)

Current vs Prior 7-Day Avg +4.26%

Calls: -22.14%

Puts: +93.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02) 0.72

Prior (10/30) 0.69

Current vs Prior +3.44%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +6.63%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/02) 13,020,509

Calls: 6,714,119 (52%)

Puts: 6,306,390 (48%)

Prior (10/30) 13,959,582

Calls: 7,171,674 (51%)

Puts: 6,787,908 (49%)

Current vs Prior -6.73%

Prior 7-Day Total 77,640,855

Calls: 40,415,676 (52%)

Puts: 37,225,179 (48%)

Prior 7-Day Average 12,940,142

Calls: 6,735,946 (52%)

Puts: 6,204,196 (48%)

Current vs Prior 7-Day Avg +0.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.22% | 4.08%5.19% | 7.17%8.30% | 14.21%

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

Current vs Prior +36.53% | +15.62%+296.04% | +36.04%-16.57% | +4.70%

Prior 7-Day Avg 2.64% | 3.66%2.75% | 5.18%9.46% | 12.25%

Current vs 7-Day Avg +54.80% | +41.54%+88.60% | +38.24%-12.17% | +16.02%

Prior 7-Day Eod 1.34% | 3.88%1.31% | 5.27%9.95% | 13.58%

Current vs 7-Day Eod +204.03% | +33.78%+296.04% | +36.04%-16.57% | +4.70%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.52% | 2.01%

Calls: 1.10% | 1.20%

Puts: 1.94% | 2.82%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -35.04% | -25.56%

Prior 7-Day Avg 1.96% | 1.91%

Calls: 1.87% | 1.99%

Puts: 2.24% | 2.08%

Current vs 7-Day Avg -22.45% | +5.42%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($516.94M). Light premium activity with dollar volume down 55% vs prior.

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 NEUTRAL

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 301 of results (avg 3.3%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	21.40	21.45	$21.42	0.2%	35	0.79	3.1K
$192.50	Nov 20	15.95	16.00	$15.98	0.3%	275	0.69	76
$195.00	Nov 20	14.30	14.35	$14.33	0.3%	287	0.65	5.3K
$197.50	Nov 20	12.75	12.80	$12.78	0.4%	474	0.61	219
$192.50	Nov 6	11.30	11.35	$11.33	0.4%	1.8K	0.87	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 20	18.75	18.80	$18.77	0.3%	231	0.71	5.6K
$210.00	Nov 20	13.80	13.85	$13.83	0.4%	3.3K	0.59	41.5K
$207.50	Nov 20	12.35	12.40	$12.38	0.4%	1.1K	0.56	3.2K
$212.50	Nov 9	11.50	11.55	$11.53	0.4%	173	0.79	15
$222.50	Nov 20	22.50	22.60	$22.55	0.4%	92	0.78	768

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.42, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 4	0.08	0.09	$0.09	11.1%	11.7K	0.03	2.6K
$215.00	Nov 4	0.17	0.18	$0.18	5.6%	17.7K	0.06	2.6K
$212.50	Nov 4	0.36	0.38	$0.37	5.4%	20.3K	0.10	2.1K
$222.50	Nov 6	0.11	0.12	$0.12	8.3%	10.8K	0.03	5.9K
$225.00	Nov 6	0.07	0.08	$0.08	12.5%	14.4K	0.02	16.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 4	0.22	0.24	$0.23	8.7%	2.8K	0.05	5.0K
$187.50	Nov 4	0.31	0.33	$0.32	6.3%	5.3K	0.07	648
$180.00	Nov 4	0.12	0.14	$0.13	15.4%	3.8K	0.03	944
$190.00	Nov 4	0.48	0.49	$0.49	2.0%	8.0K	0.10	1.3K
$192.50	Nov 4	0.73	0.74	$0.74	1.4%	4.6K	0.14	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 2	33.10	41.30	$37.20	22.0%	28	1.00	18
$170.00	Nov 2	31.05	34.85	$32.95	11.5%	38	1.00	30
$175.00	Nov 2	24.75	31.20	$27.98	23.1%	16	1.00	31
$180.00	Nov 2	19.85	22.75	$21.30	13.6%	83	1.00	68
$185.00	Nov 2	14.85	18.30	$16.58	20.8%	50	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 2	0.09	0.40	$0.25	124.0%	134.2K	1.00	3.3K
$240.00	Nov 2	37.60	41.85	$39.73	10.7%	4	0.99	--
$222.50	Nov 2	20.00	24.40	$22.20	19.8%	3	0.99	1
$225.00	Nov 2	22.20	26.70	$24.45	18.4%	2	0.99	--
$227.50	Nov 2	25.10	29.25	$27.18	15.3%	6	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 2.2M, top 270.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.00	0.01	$0.01	100.0%	270.2K	0.01	10.1K
$207.50	Nov 2	0.00	0.01	$0.01	100.0%	256.2K	0.01	6.6K
$205.00	Nov 2	0.00	0.01	$0.01	100.0%	135.9K	0.02	6.4K
$212.50	Nov 2	0.00	0.01	$0.01	100.0%	113.2K	0.00	6.8K
$220.00	Nov 6	0.19	0.20	$0.20	5.0%	35.2K	0.05	46.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	2.79	2.87	$2.83	2.8%	230.6K	0.99	4.6K
$202.50	Nov 2	0.09	0.40	$0.25	124.0%	134.2K	1.00	3.3K
$207.50	Nov 2	5.25	5.35	$5.30	1.9%	117.6K	0.99	3.1K
$207.50	Nov 4	6.50	6.55	$6.53	0.8%	22.0K	0.73	1.2K
$205.00	Nov 4	4.85	4.90	$4.88	1.0%	20.7K	0.62	2.1K

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 1.9%, max 1.9%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Nov 9	Dec 11	46.7%	45.8%	1.9%	2.3K	708

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 2.97, avg 5.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Nov 11	$0.10	$2.40	$0.10	78%	24.00	$192.60
$185.00	$187.50	Nov 2	$0.98	$1.52	$0.98	100%	1.55	$185.98
$185.00	$200.00	Dec 11	$9.60	$5.40	$9.60	76%	0.56	$194.60
$215.00	$220.00	Dec 11	$1.28	$3.72	$1.28	37%	2.91	$216.28
$230.00	$235.00	Dec 11	$0.43	$4.57	$0.43	18%	10.63	$230.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Nov 2	$0.63	$1.87	$0.63	99%	2.97	$231.87
$235.00	$230.00	Nov 9	$3.22	$1.78	$3.22	98%	0.55	$231.78
$225.00	$222.50	Nov 11	$1.25	$1.25	$1.25	94%	1.00	$223.75
$215.00	$212.50	Nov 11	$0.98	$1.52	$0.98	81%	1.55	$214.02
$210.00	$205.00	Dec 11	$2.23	$2.77	$2.23	56%	1.24	$207.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.80, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Dec 11	$1.82	$1.82	$3.18	69%	0.57	$221.82
$225.00	$230.00	Dec 11	$1.32	$1.32	$3.68	76%	0.36	$226.32
$207.50	$212.50	Nov 4	$0.91	$0.91	$4.09	73%	0.22	$208.41
$210.00	$215.00	Nov 16	$1.54	$1.54	$3.46	66%	0.45	$211.54
$205.00	$210.00	Nov 16	$2.15	$2.15	$2.85	54%	0.75	$207.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Dec 11	$2.22	$2.22	$2.78	63%	0.80	$192.78
$175.00	$170.00	Dec 11	$0.92	$0.92	$4.08	83%	0.23	$174.08
$190.00	$185.00	Dec 11	$1.55	$1.55	$3.45	69%	0.45	$188.45
$180.00	$175.00	Nov 16	$0.51	$0.51	$4.49	88%	0.11	$179.49
$190.00	$185.00	Nov 27	$1.35	$1.35	$3.65	70%	0.37	$188.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.97, cheapest $0.97)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Nov 9	Nov 11	$0.97	46.7%	49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 0.17% of stock, avg 8.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Nov 2	$0.09	$0.25	$0.34	$202.16	$202.84	0.17%
$205.00	Nov 2	$0.01	$2.83	$2.84	$202.16	$207.84	1.41%
$197.50	Nov 2	$4.70	$0.01	$4.71	$192.79	$202.21	2.33%
$207.50	Nov 2	$0.01	$5.30	$5.31	$202.19	$212.81	2.63%
$202.50	Nov 4	$3.28	$3.53	$6.81	$195.69	$209.31	3.37%
$195.00	Nov 2	$7.20	$0.01	$7.21	$187.79	$202.21	3.57%
$210.00	Nov 2	$0.01	$7.80	$7.81	$202.19	$217.81	3.87%
$207.50	Nov 4	$1.28	$6.53	$7.81	$199.69	$215.31	3.87%
$197.50	Nov 4	$6.43	$1.69	$8.12	$189.38	$205.62	4.02%
$202.50	Nov 6	$4.45	$4.60	$9.05	$193.45	$211.55	4.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.25% of stock, avg 4.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$187.50	Nov 4	$0.18	$0.32	$0.50	$187.00	$215.50
$215.00	$190.00	Nov 4	$0.18	$0.49	$0.67	$189.33	$215.67
$212.50	$187.50	Nov 4	$0.37	$0.32	$0.69	$186.81	$213.19
$212.50	$190.00	Nov 4	$0.37	$0.49	$0.86	$189.14	$213.36
$215.00	$192.50	Nov 4	$0.18	$0.74	$0.92	$191.58	$215.92
$212.50	$192.50	Nov 4	$0.37	$0.74	$1.11	$191.39	$213.61
$215.00	$187.50	Nov 6	$0.58	$0.82	$1.40	$186.10	$216.40
$215.00	$195.00	Nov 4	$0.18	$1.12	$1.30	$193.70	$216.30
$212.50	$195.00	Nov 4	$0.37	$1.12	$1.49	$193.51	$213.99
$215.00	$190.00	Nov 6	$0.58	$1.10	$1.68	$188.32	$216.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 1.21, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/175	220/225	Dec 11	$2.74	$2.26	52%	1.21	$172.26	$222.74
185/190	220/225	Dec 11	$3.37	$1.63	38%	2.07	$186.63	$223.37
170/175	225/230	Dec 11	$2.24	$2.76	59%	0.81	$172.76	$227.24
185/190	225/230	Dec 11	$2.87	$2.13	45%	1.35	$187.13	$227.87
180/185	220/225	Dec 11	$2.87	$2.13	44%	1.35	$182.13	$222.87
182/185	212/215	Nov 11	$0.98	$1.52	61%	0.64	$184.02	$213.48
190/192	212/215	Nov 11	$1.23	$1.27	50%	0.97	$191.27	$213.73
175/180	220/225	Dec 11	$2.54	$2.46	48%	1.03	$177.46	$222.54
182/185	218/220	Nov 11	$0.64	$1.86	72%	0.34	$184.36	$218.14
182/185	222/225	Nov 11	$0.46	$2.04	79%	0.23	$184.54	$222.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Nov 2	$0.08	$2.42	99%	30.25
$202.50	$207.50	$212.50	Nov 4	$1.09	$3.91	43%	3.59
$205.00	$210.00	$215.00	Dec 11	$0.13	$4.87	13%	37.46
$200.00	$202.50	$205.00	Nov 2	$2.05	$0.45	98%	0.22
$200.00	$205.00	$210.00	Nov 16	$0.47	$4.53	24%	9.64

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 16	$0.37	$4.63	23%	12.51
$215.00	$220.00	$225.00	Nov 16	$0.26	$4.74	14%	18.23
$190.00	$195.00	$200.00	Nov 16	$0.44	$4.56	19%	10.36
$175.00	$180.00	$185.00	Nov 16	$0.17	$4.83	10%	28.41
$207.50	$210.00	$212.50	Nov 11	$0.08	$2.42	12%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 215 found (best net $-3.85, 202 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$200.00	1:2	Dec 11	-$3.85	$11.15
$210.00	$215.00	1:2	Nov 16	-$0.55	$4.45
$215.00	$220.00	1:2	Nov 16	-$0.23	$4.77
$205.00	$210.00	1:2	Nov 16	-$1.48	$3.52
$220.00	$225.00	1:2	Nov 16	-$0.14	$4.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$205.00	1:2	Nov 2	-$0.36	$2.14
$180.00	$175.00	1:2	Nov 16	-$0.19	$4.81
$185.00	$180.00	1:2	Nov 9	-$0.26	$4.74
$185.00	$180.00	1:2	Nov 4	-$0.03	$4.97
$185.00	$180.00	1:2	Nov 16	-$0.53	$4.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 5.25%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Dec 11	$10.60	0.50	1.5%	5.25%	6.70%	317	265
$210.00	Dec 11	$8.40	0.43	3.9%	4.16%	8.09%	119	126
$205.00	Dec 4	$10.10	0.49	1.5%	5.00%	6.45%	502	2.4K
$215.00	Dec 11	$6.60	0.37	6.4%	3.27%	9.67%	121	812
$210.00	Dec 4	$7.85	0.42	3.9%	3.88%	7.81%	654	361
$205.00	Nov 27	$9.35	0.49	1.5%	4.63%	6.08%	609	1.0K
$220.00	Dec 11	$5.00	0.31	8.9%	2.47%	11.35%	823	218
$215.00	Dec 4	$5.95	0.35	6.4%	2.94%	9.35%	545	1.7K
$210.00	Nov 27	$7.10	0.41	3.9%	3.51%	7.44%	1.9K	1.8K
$202.50	Nov 20	$9.90	0.52	0.2%	4.90%	5.12%	663	891

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 1,743,513

Total Puts 1,249,920

Put/Call Ratio 0.72

Net Difference 493,593

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 8,714,176

Total Puts 5,865,853

Average Put/Call Ratio 0.67

Ratio Trend Rising

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