NVDA - Options Database

NVDA

NVIDIA CORP

$200.13 -3.17%

$201.45 (+0.66%)🌙

as of 11/04 06:46 PM

(11/4 16:00) ◀

Wednesday, November 4, 2026 (6:46pm)

▶ (11/5 09:35)

◀ 11/4 18:46 ▶

Option Volume

Detail

ℹ

Current (11/04) 3,153,915

Calls: 1,746,201 (55%)

Puts: 1,407,714 (45%)

Prior (11/03) 1,591,974

Calls: 909,053 (57%)

Puts: 682,921 (43%)

Current vs Prior +98.11%

Calls: +92.09% (Calls)

Puts: +106.13% (Puts)

Prior 7-Day Total 15,508,987

Calls: 8,954,950 (58%)

Puts: 6,554,037 (42%)

Prior 7-Day Average 2,584,831

Calls: 1,279,278 (58%)

Puts: 936,291 (42%)

Current vs Prior 7-Day Avg +22.02%

Calls: +36.50%

Puts: +50.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04) $1.01B

Calls: $481.63M (47%)

Puts: $532.75M (53%)

Prior (11/03) $638.57M

Calls: $385.60M (60%)

Puts: $252.97M (40%)

Current vs Prior +58.85%

Calls: +24.90%

Puts: +110.60%

Prior 7-Day Total $5.45B

Calls: $3.20B (59%)

Puts: $2.26B (41%)

Prior 7-Day Average $909.05M

Calls: $456.86M (59%)

Puts: $322.32M (41%)

Current vs Prior 7-Day Avg +11.59%

Calls: +5.42%

Puts: +65.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04) 0.81

Prior (11/03) 0.75

Current vs Prior +7.31%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +8.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04) 13,497,278

Calls: 6,990,505 (52%)

Puts: 6,506,773 (48%)

Prior (11/03) 12,743,666

Calls: 6,672,997 (52%)

Puts: 6,070,669 (48%)

Current vs Prior +5.91%

Prior 7-Day Total 79,925,900

Calls: 41,332,507 (52%)

Puts: 38,593,393 (48%)

Prior 7-Day Average 13,320,983

Calls: 6,888,751 (52%)

Puts: 6,432,232 (48%)

Current vs Prior 7-Day Avg +1.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.25% | 4.00%4.00% | 6.29%6.78% | 13.67%

Prior 3.26% | 4.54%4.54% | 6.63%7.25% | 13.60%

Current vs Prior +22.77% | +3.61%-11.92% | -5.23%-6.51% | +0.56%

Prior 7-Day Avg 3.10% | 4.16%3.24% | 5.76%8.78% | 13.02%

Current vs 7-Day Avg +28.88% | +13.11%+23.27% | +9.08%-22.84% | +4.98%

Prior 7-Day Eod 1.47% | 3.76%4.54% | 6.63%7.25% | 13.60%

Current vs 7-Day Eod +171.58% | +24.93%-11.92% | -5.23%-6.51% | +0.56%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.50% | 2.13%

Calls: 1.79% | 3.13%

Puts: 1.20% | 1.13%

Prior 1.46% | 2.12%

Calls: 1.40% | 2.00%

Puts: 1.52% | 2.25%

Current vs Prior +2.74% | +0.47%

Prior 7-Day Avg 1.96% | 2.12%

Calls: 1.77% | 1.85%

Puts: 2.36% | 2.37%

Current vs 7-Day Avg -23.27% | +0.24%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 59% vs prior. Above-average activity with volume up 98% 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 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 430 of results (avg 3.5%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	19.15	19.20	$19.17	0.3%	84	0.78	3.1K
$192.50	Nov 20	13.80	13.85	$13.83	0.4%	109	0.66	422
$195.00	Nov 20	12.20	12.25	$12.23	0.4%	388	0.62	5.4K
$205.00	Nov 9	2.10	2.11	$2.11	0.5%	4.2K	0.33	511
$192.50	Nov 11	10.10	10.15	$10.13	0.5%	264	0.76	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	21.60	21.65	$21.63	0.2%	1.8K	0.79	30.6K
$215.00	Nov 20	17.75	17.80	$17.77	0.3%	675	0.72	30.5K
$210.00	Nov 20	14.30	14.35	$14.33	0.3%	4.6K	0.64	40.6K
$207.50	Nov 20	12.75	12.80	$12.78	0.4%	1.1K	0.60	3.9K
$210.00	Nov 11	11.00	11.05	$11.03	0.5%	274	0.77	390

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.42, cheapest $0.46)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 4	0.44	0.48	$0.46	8.7%	10.3K	1.00	871
$220.00	Nov 6	0.06	0.07	$0.07	14.3%	28.5K	0.02	55.4K
$212.50	Nov 6	0.25	0.26	$0.26	3.8%	26.2K	0.07	41.7K
$222.50	Nov 6	0.05	0.06	$0.06	16.7%	3.2K	0.02	15.7K
$220.00	Nov 9	0.11	0.13	$0.12	16.7%	2.6K	0.03	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Nov 6	0.21	0.23	$0.22	9.1%	1.2K	0.05	4.1K
$187.50	Nov 6	0.41	0.42	$0.42	2.4%	3.0K	0.09	2.8K
$180.00	Nov 6	0.16	0.18	$0.17	11.8%	8.8K	0.04	8.0K
$185.00	Nov 6	0.30	0.31	$0.31	3.2%	15.3K	0.06	9.8K
$192.50	Nov 6	0.93	0.94	$0.94	1.1%	8.1K	0.18	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 4	34.60	37.00	$35.80	6.7%	37	1.00	23
$170.00	Nov 4	29.55	32.55	$31.05	9.7%	52	1.00	76
$175.00	Nov 4	23.95	28.95	$26.45	18.9%	16	1.00	51
$180.00	Nov 4	19.45	23.95	$21.70	20.7%	65	1.00	219
$185.00	Nov 4	12.70	17.80	$15.25	33.4%	53	1.00	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 4	33.40	37.90	$35.65	12.6%	1	0.99	--
$240.00	Nov 4	38.50	42.90	$40.70	10.8%	3	0.99	2
$220.00	Nov 4	19.50	22.90	$21.20	16.0%	15	0.99	97
$222.50	Nov 4	21.65	25.45	$23.55	16.1%	3	0.99	--
$225.00	Nov 4	23.95	27.95	$25.95	15.4%	4	0.99	13

Most actively traded options today. High liquidity = easy entry/exit. 574 active (total vol 1.6M, top 250.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 4	0.00	0.01	$0.01	100.0%	250.8K	0.01	4.9K
$207.50	Nov 4	0.00	0.01	$0.01	100.0%	161.2K	0.01	6.9K
$210.00	Nov 4	0.00	0.01	$0.01	100.0%	110.2K	0.01	10.7K
$202.50	Nov 4	0.01	0.02	$0.02	50.0%	100.3K	0.04	1.6K
$210.00	Nov 6	0.46	0.47	$0.47	2.1%	52.7K	0.12	27.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 4	4.65	4.75	$4.70	2.1%	69.7K	0.99	7.5K
$195.00	Nov 4	0.00	0.01	$0.01	100.0%	22.0K	0.01	6.7K
$195.00	Nov 6	1.37	1.40	$1.39	2.2%	16.6K	0.26	11.4K
$185.00	Nov 6	0.30	0.31	$0.31	3.2%	15.3K	0.06	9.8K
$205.00	Nov 6	6.05	6.10	$6.07	0.8%	13.2K	0.70	10.5K

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 1.2%, max 1.2%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Nov 9	Dec 18	43.6%	43.1%	1.2%	11.4K	92.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 287 found (best R:R 1.91, avg 5.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$192.50	Nov 18	$1.38	$1.12	$1.38	71%	0.81	$191.38
$195.00	$200.00	Dec 11	$2.50	$2.50	$2.50	60%	1.00	$197.50
$172.00	$173.00	Dec 18	$0.53	$0.47	$0.53	84%	0.89	$172.53
$205.00	$207.50	Nov 18	$0.71	$1.79	$0.71	44%	2.52	$205.71
$197.50	$200.00	Nov 18	$1.15	$1.35	$1.15	58%	1.17	$198.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$215.00	Nov 18	$0.86	$1.64	$0.86	75%	1.91	$216.64
$227.50	$225.00	Nov 4	$1.50	$1.00	$1.50	99%	0.67	$226.00
$212.50	$210.00	Nov 4	$1.65	$0.85	$1.65	99%	0.52	$210.85
$190.00	$187.50	Nov 18	$0.27	$2.23	$0.27	30%	8.26	$189.73
$195.00	$192.50	Nov 18	$0.55	$1.95	$0.55	38%	3.55	$194.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 208 found (best R:R 0.87, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Nov 18	$1.16	$1.16	$1.34	75%	0.87	$218.66
$207.50	$210.00	Nov 18	$1.27	$1.27	$1.23	60%	1.03	$208.77
$210.00	$212.50	Nov 11	$0.58	$0.58	$1.92	77%	0.30	$210.58
$212.50	$217.50	Nov 11	$0.56	$0.56	$4.44	84%	0.13	$213.06
$212.50	$217.50	Nov 13	$0.70	$0.70	$4.30	80%	0.16	$213.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Nov 18	$1.09	$1.09	$1.41	73%	0.77	$186.41
$192.50	$190.00	Nov 18	$1.15	$1.15	$1.35	66%	0.85	$191.35
$180.00	$175.00	Nov 18	$0.80	$0.80	$4.20	83%	0.19	$179.20
$187.50	$185.00	Nov 16	$0.59	$0.59	$1.91	79%	0.31	$186.91
$185.00	$180.00	Nov 16	$0.66	$0.66	$4.34	84%	0.15	$184.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.11, cheapest $1.52)

CALLS (0)

No calls found

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Nov 9	Nov 13	$1.52	43.6%	44.7%
$197.50	Nov 9	Nov 11	$0.91	44.4%	45.9%
$202.50	Nov 9	Nov 11	$0.90	43.2%	44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 2.35% of stock, avg 9.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Nov 4	$0.01	$4.70	$4.71	$200.29	$209.71	2.35%
$195.00	Nov 4	$5.20	$0.01	$5.21	$189.79	$200.21	2.60%
$207.50	Nov 4	$0.01	$7.20	$7.21	$200.29	$214.71	3.60%
$192.50	Nov 4	$7.75	$0.01	$7.76	$184.74	$200.26	3.88%
$200.00	Nov 9	$4.28	$3.88	$8.16	$191.84	$208.16	4.08%
$202.50	Nov 9	$3.05	$5.13	$8.18	$194.32	$210.68	4.09%
$195.00	Nov 6	$6.82	$1.39	$8.21	$186.79	$203.21	4.10%
$205.00	Nov 9	$2.11	$6.70	$8.81	$196.19	$213.81	4.40%
$207.50	Nov 6	$0.85	$7.98	$8.83	$198.67	$216.33	4.41%
$195.00	Nov 9	$7.43	$2.03	$9.46	$185.54	$204.46	4.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.28% of stock, avg 4.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$185.00	Nov 6	$0.26	$0.31	$0.57	$184.43	$213.07
$212.50	$187.50	Nov 6	$0.26	$0.42	$0.68	$186.82	$213.18
$210.00	$185.00	Nov 6	$0.47	$0.31	$0.78	$184.22	$210.78
$210.00	$187.50	Nov 6	$0.47	$0.42	$0.89	$186.61	$210.89
$207.50	$185.00	Nov 6	$0.85	$0.31	$1.16	$183.84	$208.66
$212.50	$192.50	Nov 6	$0.26	$0.94	$1.20	$191.30	$213.70
$207.50	$187.50	Nov 6	$0.85	$0.42	$1.27	$186.23	$208.77
$210.00	$192.50	Nov 6	$0.47	$0.94	$1.41	$191.09	$211.41
$212.50	$190.00	Nov 9	$0.52	$1.03	$1.55	$188.45	$214.05
$207.50	$192.50	Nov 6	$0.85	$0.94	$1.79	$190.71	$209.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 399 found (best R:R 9.00, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	218/220	Nov 18	$2.25	$0.25	48%	9.00	$185.25	$219.75
190/192	218/220	Nov 18	$2.31	$0.19	41%	12.16	$190.19	$219.81
185/188	228/230	Nov 18	$1.34	$1.16	62%	1.16	$186.16	$228.84
185/188	212/215	Nov 18	$1.81	$0.69	43%	2.62	$185.69	$214.31
185/188	225/228	Nov 18	$1.35	$1.15	60%	1.17	$186.15	$226.35
185/188	220/222	Nov 18	$1.48	$1.02	54%	1.45	$186.02	$221.48
185/188	222/225	Nov 18	$1.38	$1.12	57%	1.23	$186.12	$223.88
185/188	210/212	Nov 18	$1.84	$0.66	39%	2.79	$185.66	$211.84
190/192	228/230	Nov 18	$1.40	$1.10	55%	1.27	$191.10	$228.90
190/192	212/215	Nov 18	$1.87	$0.63	36%	2.97	$190.63	$214.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 270 found (best R:R 4.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Nov 4	$0.43	$2.07	99%	4.81
$195.00	$200.00	$205.00	Dec 11	$0.08	$4.92	14%	61.50
$197.50	$200.00	$202.50	Nov 4	$1.90	$0.60	96%	0.32
$175.00	$180.00	$185.00	Dec 4	$0.07	$4.93	10%	70.43
$190.00	$192.50	$195.00	Nov 6	$0.08	$2.42	16%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 27	$0.17	$4.83	12%	28.41
$200.00	$205.00	$210.00	Nov 27	$0.29	$4.71	16%	16.24
$175.00	$180.00	$185.00	Dec 4	$0.15	$4.85	10%	32.33
$200.00	$205.00	$210.00	Dec 18	$0.22	$4.78	12%	21.73
$200.00	$202.50	$205.00	Nov 16	$0.07	$2.43	13%	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. 219 found (best net $-5.09, 210 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Nov 16	-$5.09	$4.91
$197.50	$207.50	1:2	Nov 20	-$1.11	$8.89
$165.00	$180.00	1:2	Nov 18	-$10.88	$4.12
$195.00	$197.50	1:2	Nov 4	-$0.40	$2.10
$195.00	$200.00	1:2	Nov 9	-$1.13	$3.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$197.50	1:2	Nov 11	-$1.43	$3.57
$185.00	$180.00	1:2	Nov 16	-$0.20	$4.80
$207.50	$205.00	1:2	Nov 4	-$2.20	$0.30
$185.00	$180.00	1:2	Nov 9	-$0.10	$4.90
$180.00	$175.00	1:2	Nov 11	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 5.20%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Dec 18	$10.40	0.47	2.4%	5.20%	7.63%	5.7K	6.8K
$210.00	Dec 18	$8.30	0.41	4.9%	4.15%	9.08%	6.2K	35.9K
$212.00	Dec 18	$7.50	0.38	5.9%	3.75%	9.68%	719	2.6K
$213.00	Dec 18	$7.10	0.37	6.4%	3.55%	9.98%	194	3.1K
$214.00	Dec 18	$6.80	0.36	6.9%	3.40%	10.33%	1.1K	4.1K
$215.00	Dec 18	$6.50	0.35	7.4%	3.25%	10.68%	3.8K	18.1K
$205.00	Dec 11	$9.40	0.46	2.4%	4.70%	7.13%	267	472
$216.00	Dec 18	$6.10	0.33	7.9%	3.05%	10.98%	222	3.4K
$217.00	Dec 18	$5.80	0.32	8.4%	2.90%	11.33%	545	4.3K
$210.00	Dec 11	$7.35	0.39	4.9%	3.67%	8.60%	1.4K	200

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 1,746,201

Total Puts 1,407,714

Put/Call Ratio 0.81

Net Difference 338,487

Prior's Put/Call Breakdown

Total Calls 909,053

Total Puts 682,921

Put/Call Ratio 0.75

Net Difference 226,132

Prior 7-Day Put/Call Summary

Total Calls 8,954,950

Total Puts 6,554,037

Average Put/Call Ratio 0.74

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