NVDA - Options Database

NVDA

NVIDIA CORP

$205.92 -3.62%

(10/29 18:43) ◀

Friday, October 30, 2026 (9:35am)

▶ (10/30 09:40)

◀ 10/30 09:35 ▶

Option Volume

Detail

ℹ

Current (10/30 9:35am) 145,671

Calls: 79,084 (54%)

Puts: 66,587 (46%)

Prior (10/21) 207,190

Calls: 153,896 (74%)

Puts: 53,294 (26%)

Current vs Prior -29.69%

Calls: -48.61% (Calls)

Puts: +24.94% (Puts)

Prior 7-Day Total 12,910,123

Calls: 7,972,592 (62%)

Puts: 4,937,531 (38%)

Prior 7-Day Average 1,844,303

Calls: 1,138,941 (62%)

Puts: 705,361 (38%)

Current vs Prior 7-Day Avg -92.10%

Calls: -93.06%

Puts: -90.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:35am) $43.08M

Calls: $22.62M (52%)

Puts: $20.47M (48%)

Prior (10/21) $46.60M

Calls: $39.21M (84%)

Puts: $7.39M (16%)

Current vs Prior -7.55%

Calls: -42.33%

Puts: +177.01%

Prior 7-Day Total $4.05B

Calls: $2.38B (59%)

Puts: $1.68B (41%)

Prior 7-Day Average $578.90M

Calls: $339.32M (59%)

Puts: $239.58M (41%)

Current vs Prior 7-Day Avg -92.56%

Calls: -93.33%

Puts: -91.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:35am) 0.84

Prior (10/21) 0.35

Current vs Prior +143.14%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +41.47%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30 9:35am) 15,453,797

Calls: 7,651,919 (50%)

Puts: 7,801,878 (50%)

Prior (10/21) 15,137,838

Calls: 7,528,329 (50%)

Puts: 7,609,509 (50%)

Current vs Prior +2.09%

Prior 7-Day Total 105,628,569

Calls: 52,511,471 (50%)

Puts: 53,117,098 (50%)

Prior 7-Day Average 15,089,795

Calls: 7,501,638 (50%)

Puts: 7,588,156 (50%)

Current vs Prior 7-Day Avg +2.41%

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 2.04% | 3.06%2.04% | 5.00%9.55% | 13.25%

Prior 3.17% | 3.71%3.17% | 5.19%9.31% | 11.97%

Current vs Prior -35.68% | -17.50%-35.68% | -3.64%+2.51% | +10.68%

Prior 7-Day Avg 2.34% | 3.46%3.03% | 5.32%7.59% | 11.64%

Current vs 7-Day Avg -12.69% | -11.37%-32.72% | -5.98%+25.77% | +13.78%

Prior 7-Day Eod 3.17% | 3.71%2.01% | 4.55%9.08% | 11.76%

Current vs 7-Day Eod -35.68% | -17.50%+1.58% | +9.84%+5.10% | +12.64%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.44% | 2.68%

Calls: 1.58% | 2.33%

Puts: 1.30% | 3.03%

Prior 3.62% | 2.88%

Calls: 3.33% | 2.82%

Puts: 3.92% | 2.94%

Current vs Prior -60.22% | -6.94%

Prior 7-Day Avg 3.18% | 2.81%

Calls: 3.75% | 2.59%

Puts: 2.61% | 3.04%

Current vs 7-Day Avg -54.70% | -4.72%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 143% - increased hedging/bearish positioning.

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 NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 292 of results (avg 4.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 6	6.60	6.65	$6.63	0.8%	--	0.63	212
$202.50	Nov 20	11.25	11.35	$11.30	0.9%	4	0.58	233
$225.00	Nov 20	2.64	2.67	$2.66	1.1%	425	0.22	23.3K
$207.50	Nov 20	8.60	8.70	$8.65	1.2%	58	0.50	593
$207.50	Nov 6	3.80	3.85	$3.83	1.3%	286	0.46	327

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 2	1.20	1.21	$1.21	0.8%	596	0.29	584
$225.00	Nov 20	21.15	21.40	$21.28	1.2%	18	0.78	18.8K
$205.00	Nov 20	8.45	8.55	$8.50	1.2%	178	0.46	29.9K
$207.50	Oct 30	2.29	2.32	$2.30	1.3%	7.1K	0.67	9.7K
$200.00	Nov 6	2.22	2.25	$2.24	1.3%	3.4K	0.29	13.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	0.06	0.07	$0.07	14.3%	5.0K	0.04	7.7K
$210.00	Oct 30	0.22	0.23	$0.23	4.3%	8.7K	0.13	4.1K
$207.50	Oct 30	0.74	0.75	$0.75	1.3%	4.1K	0.33	744
$220.00	Nov 2	0.05	0.06	$0.06	16.7%	751	0.02	6.6K
$215.00	Nov 2	0.20	0.21	$0.21	4.8%	404	0.07	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	0.12	0.13	$0.13	7.7%	4.4K	0.07	20.3K
$202.50	Oct 30	0.33	0.35	$0.34	5.9%	3.5K	0.17	4.7K
$197.50	Oct 30	0.06	0.07	$0.07	14.3%	1.1K	0.03	12.8K
$205.00	Oct 30	0.95	0.97	$0.96	2.1%	10.4K	0.39	19.8K
$195.00	Nov 2	0.24	0.26	$0.25	8.0%	107	0.07	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 2	40.15	43.50	$41.83	8.0%	--	1.00	20
$170.00	Nov 2	35.10	38.55	$36.83	9.4%	--	1.00	22
$175.00	Nov 2	30.80	33.55	$32.17	8.5%	--	1.00	28
$180.00	Nov 2	25.85	28.55	$27.20	9.9%	--	1.00	19
$185.00	Nov 2	20.60	24.30	$22.45	16.5%	--	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	8.95	9.20	$9.07	2.8%	745	1.00	13.3K
$217.50	Oct 30	11.40	11.75	$11.58	3.0%	62	1.00	3.5K
$220.00	Oct 30	13.85	14.20	$14.02	2.5%	144	1.00	922
$222.50	Oct 30	16.10	16.90	$16.50	4.8%	1	1.00	235
$225.00	Oct 30	18.85	19.25	$19.05	2.1%	1	1.00	533

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 124.4K, top 10.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.22	0.23	$0.23	4.3%	8.7K	0.13	4.1K
$217.50	Oct 30	0.01	0.02	$0.02	50.0%	7.4K	0.01	42.2K
$215.00	Oct 30	0.02	0.03	$0.03	33.3%	6.5K	0.02	50.0K
$220.00	Oct 30	0.01	0.02	$0.02	50.0%	5.7K	0.01	64.2K
$212.50	Oct 30	0.06	0.07	$0.07	14.3%	5.0K	0.04	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.95	0.97	$0.96	2.1%	10.4K	0.39	19.8K
$207.50	Oct 30	2.29	2.32	$2.30	1.3%	7.1K	0.67	9.7K
$210.00	Oct 30	4.20	4.40	$4.30	4.7%	6.2K	0.87	25.8K
$200.00	Oct 30	0.12	0.13	$0.13	7.7%	4.4K	0.07	20.3K
$202.50	Oct 30	0.33	0.35	$0.34	5.9%	3.5K	0.17	4.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 41.3%, max 52.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	60.7%	39.8%	52.3%	745	1.8K
$202.50	Oct 30	Nov 20	64.9%	45.9%	41.3%	13	900
$207.50	Oct 30	Nov 20	61.5%	47.2%	30.1%	4.2K	1.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	60.7%	39.8%	52.3%	10.4K	19.8K
$202.50	Oct 30	Nov 20	64.9%	45.9%	41.3%	3.5K	5.9K
$207.50	Oct 30	Nov 20	61.5%	47.2%	30.3%	7.2K	12.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 1.22, avg 5.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Dec 4	$2.75	$2.25	$2.75	75%	0.82	$192.75
$210.00	$215.00	Dec 11	$1.42	$3.58	$1.42	49%	2.52	$211.42
$200.00	$205.00	Dec 11	$2.30	$2.70	$2.30	64%	1.17	$202.30
$207.50	$210.00	Nov 11	$0.80	$1.70	$0.80	52%	2.13	$208.30
$195.00	$200.00	Nov 27	$3.23	$1.77	$3.23	70%	0.55	$198.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Nov 11	$2.25	$2.75	$2.25	92%	1.22	$217.75
$210.00	$205.00	Dec 11	$1.45	$3.55	$1.45	52%	2.45	$208.55
$215.00	$210.00	Dec 4	$1.92	$3.08	$1.92	60%	1.60	$213.08
$232.50	$230.00	Nov 13	$1.65	$0.85	$1.65	93%	0.52	$230.85
$210.00	$205.00	Nov 11	$1.80	$3.20	$1.80	59%	1.78	$208.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.75, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Dec 11	$2.15	$2.15	$2.85	77%	0.75	$237.15
$215.00	$220.00	Dec 11	$2.33	$2.33	$2.67	57%	0.87	$217.33
$217.50	$220.00	Nov 11	$0.65	$0.65	$1.85	76%	0.35	$218.15
$220.00	$225.00	Dec 11	$1.72	$1.72	$3.28	64%	0.52	$221.72
$207.50	$210.00	Oct 30	$0.52	$0.52	$1.98	67%	0.26	$208.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Dec 11	$1.75	$1.75	$3.25	77%	0.54	$183.25
$205.00	$200.00	Dec 11	$2.78	$2.78	$2.22	55%	1.25	$202.22
$200.00	$195.00	Dec 11	$2.12	$2.12	$2.88	63%	0.74	$197.88
$180.00	$175.00	Dec 11	$0.88	$0.88	$4.12	83%	0.21	$179.12
$200.00	$197.50	Nov 11	$0.86	$0.86	$1.64	70%	0.52	$199.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.05, cheapest $1.00)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.01	61.5%	31.4%
$205.00	Oct 30	Nov 2	$1.11	60.7%	31.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.00	61.5%	31.4%
$205.00	Oct 30	Nov 2	$1.08	60.7%	31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 1.39% of stock, avg 7.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Oct 30	$1.90	$0.96	$2.86	$202.14	$207.86	1.39%
$207.50	Oct 30	$0.75	$2.30	$3.05	$204.45	$210.55	1.48%
$202.50	Oct 30	$3.78	$0.34	$4.12	$198.38	$206.62	2.00%
$210.00	Oct 30	$0.23	$4.30	$4.53	$205.47	$214.53	2.20%
$205.00	Nov 2	$3.01	$2.04	$5.05	$199.95	$210.05	2.45%
$207.50	Nov 2	$1.76	$3.30	$5.06	$202.44	$212.56	2.46%
$202.50	Nov 2	$4.68	$1.21	$5.89	$196.61	$208.39	2.86%
$210.00	Nov 2	$0.93	$4.95	$5.88	$204.12	$215.88	2.86%
$200.00	Oct 30	$6.13	$0.13	$6.26	$193.74	$206.26	3.04%
$212.50	Oct 30	$0.07	$6.58	$6.65	$205.85	$219.15	3.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.17% of stock, avg 3.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$200.00	Oct 30	$0.23	$0.13	$0.36	$199.64	$210.36
$215.00	$195.00	Nov 2	$0.21	$0.25	$0.46	$194.54	$215.46
$210.00	$202.50	Oct 30	$0.23	$0.34	$0.57	$201.93	$210.57
$215.00	$197.50	Nov 2	$0.21	$0.41	$0.62	$196.88	$215.62
$212.50	$195.00	Nov 2	$0.45	$0.25	$0.70	$194.30	$213.20
$212.50	$197.50	Nov 2	$0.45	$0.41	$0.86	$196.64	$213.36
$215.00	$200.00	Nov 2	$0.21	$0.69	$0.90	$199.10	$215.90
$212.50	$200.00	Nov 2	$0.45	$0.69	$1.14	$198.86	$213.64
$207.50	$200.00	Oct 30	$0.75	$0.13	$0.88	$199.12	$208.38
$217.50	$195.00	Nov 4	$0.48	$0.75	$1.23	$193.77	$218.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 3.55, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/185	235/240	Dec 11	$3.90	$1.10	54%	3.55	$181.10	$238.90
175/180	235/240	Dec 11	$3.03	$1.97	60%	1.54	$176.97	$238.03
165/170	235/240	Dec 11	$2.57	$2.43	67%	1.06	$167.43	$237.57
170/175	235/240	Dec 11	$2.71	$2.29	64%	1.18	$172.29	$237.71
190/195	235/240	Dec 11	$3.55	$1.45	47%	2.45	$191.45	$238.55
180/185	240/245	Dec 11	$2.26	$2.74	63%	0.82	$182.74	$242.26
180/185	225/230	Dec 11	$2.93	$2.07	48%	1.42	$182.07	$227.93
198/200	218/220	Nov 11	$1.51	$0.99	46%	1.53	$198.49	$219.01
195/198	218/220	Nov 11	$1.19	$1.31	52%	0.91	$196.31	$218.69
198/200	215/218	Nov 11	$1.43	$1.07	40%	1.34	$198.57	$216.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Oct 30	$0.63	$1.87	48%	2.97
$195.00	$200.00	$205.00	Nov 27	$0.31	$4.69	16%	15.13
$225.00	$230.00	$235.00	Nov 11	$0.08	$4.92	7%	61.50
$202.50	$205.00	$207.50	Oct 30	$0.73	$1.77	50%	2.42
$185.00	$190.00	$195.00	Nov 13	$0.28	$4.72	13%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Nov 27	$0.15	$4.85	12%	32.33
$207.50	$210.00	$212.50	Nov 6	$0.07	$2.43	17%	34.71
$185.00	$190.00	$195.00	Nov 27	$0.20	$4.80	12%	24.00
$195.00	$200.00	$205.00	Nov 9	$0.64	$4.36	26%	6.81
$210.00	$215.00	$220.00	Nov 27	$0.30	$4.70	15%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 237 found (best net $-0.02, 223 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$205.00	1:2	Oct 30	-$0.02	$2.48
$210.00	$215.00	1:2	Nov 11	-$0.49	$4.51
$200.00	$202.50	1:2	Oct 30	-$1.43	$1.07
$205.00	$207.50	1:2	Nov 2	-$0.51	$1.99
$207.50	$210.00	1:2	Nov 2	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$207.50	1:2	Oct 30	-$0.30	$2.20
$215.00	$210.00	1:2	Nov 11	-$2.30	$2.70
$205.00	$200.00	1:2	Nov 9	-$0.84	$4.16
$200.00	$195.00	1:2	Nov 9	-$0.34	$4.66
$220.00	$210.00	1:2	Dec 11	-$5.36	$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 4.66%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$9.60	0.49	2.0%	4.66%	6.64%	4	9
$215.00	Dec 11	$7.35	0.43	4.4%	3.57%	7.98%	2	247
$220.00	Dec 11	$6.00	0.36	6.8%	2.91%	9.75%	7	37
$210.00	Dec 4	$8.85	0.47	2.0%	4.30%	6.28%	15	109
$215.00	Dec 4	$6.80	0.40	4.4%	3.30%	7.71%	9	1.2K
$210.00	Nov 27	$8.20	0.46	2.0%	3.98%	5.96%	34	1.1K
$220.00	Dec 4	$5.10	0.33	6.8%	2.48%	9.31%	37	1.6K
$225.00	Dec 11	$4.15	0.29	9.3%	2.02%	11.28%	6	222
$215.00	Nov 27	$6.10	0.39	4.4%	2.96%	7.37%	37	3.1K
$207.50	Nov 20	$8.60	0.50	0.8%	4.18%	4.94%	58	593

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 79,084

Total Puts 66,587

Put/Call Ratio 0.84

Net Difference 12,497

Prior's Put/Call Breakdown

Total Calls 153,896

Total Puts 53,294

Put/Call Ratio 0.35

Net Difference 100,602

Prior 7-Day Put/Call Summary

Total Calls 7,972,592

Total Puts 4,937,531

Average Put/Call Ratio 0.60

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