NVDA - Options Database

NVDA

NVIDIA CORP

$206.73 -3.24%

(10/30 09:35) ◀

Friday, October 30, 2026 (9:40am)

▶ (10/30 09:45)

◀ 10/30 09:40 ▶

Option Volume

Detail

ℹ

Current (10/30 9:40am) 248,701

Calls: 146,308 (59%)

Puts: 102,393 (41%)

Prior (10/21) 307,025

Calls: 213,014 (69%)

Puts: 94,011 (31%)

Current vs Prior -19.00%

Calls: -31.32% (Calls)

Puts: +8.92% (Puts)

Prior 7-Day Total 12,666,544

Calls: 7,702,516 (61%)

Puts: 4,964,028 (39%)

Prior 7-Day Average 1,809,506

Calls: 1,100,359 (61%)

Puts: 709,146 (39%)

Current vs Prior 7-Day Avg -86.26%

Calls: -86.70%

Puts: -85.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:40am) $66.95M

Calls: $40.46M (60%)

Puts: $26.48M (40%)

Prior (10/21) $64.65M

Calls: $49.13M (76%)

Puts: $15.52M (24%)

Current vs Prior +3.55%

Calls: -17.64%

Puts: +70.63%

Prior 7-Day Total $4.03B

Calls: $2.32B (57%)

Puts: $1.72B (43%)

Prior 7-Day Average $576.40M

Calls: $331.24M (57%)

Puts: $245.16M (43%)

Current vs Prior 7-Day Avg -88.39%

Calls: -87.78%

Puts: -89.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:40am) 0.70

Prior (10/21) 0.44

Current vs Prior +58.57%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +12.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 9:40am) 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 106,040,361

Calls: 52,690,680 (50%)

Puts: 53,349,681 (50%)

Prior 7-Day Average 15,148,623

Calls: 7,527,240 (50%)

Puts: 7,621,383 (50%)

Current vs Prior 7-Day Avg +2.01%

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 1.97% | 2.93%1.97% | 4.92%9.45% | 13.20%

Prior 2.11% | 2.86%2.11% | 4.56%9.09% | 11.77%

Current vs Prior -6.55% | +2.31%-6.55% | +8.10%+3.96% | +12.16%

Prior 7-Day Avg 2.30% | 3.35%2.82% | 5.18%8.56% | 11.91%

Current vs 7-Day Avg -14.52% | -12.68%-30.12% | -4.98%+10.43% | +10.84%

Prior 7-Day Eod 2.11% | 2.86%2.01% | 4.55%9.08% | 11.76%

Current vs 7-Day Eod -6.55% | +2.31%-1.95% | +8.13%+3.99% | +12.19%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.51% | 2.05%

Calls: 1.27% | 2.99%

Puts: 1.75% | 1.11%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +10.22% | +141.18%

Prior 7-Day Avg 2.03% | 2.01%

Calls: 2.21% | 1.94%

Puts: 1.85% | 2.08%

Current vs 7-Day Avg -25.62% | +1.99%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($40.46M). Bullish P/C ratio of 0.70. P/C ratio rising 59% - 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	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 302 of results (avg 4.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 6	5.45	5.50	$5.48	0.9%	356	0.58	1.3K
$205.00	Nov 20	10.25	10.35	$10.30	1.0%	190	0.56	7.8K
$210.00	Nov 2	1.02	1.03	$1.02	1.0%	1.6K	0.29	2.0K
$180.00	Nov 20	28.70	29.00	$28.85	1.0%	1	0.88	7.2K
$225.00	Nov 20	2.77	2.80	$2.79	1.1%	651	0.23	23.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 2	2.68	2.71	$2.70	1.1%	980	0.54	2.4K
$205.00	Nov 20	8.00	8.10	$8.05	1.2%	248	0.45	29.9K
$205.00	Nov 2	1.57	1.59	$1.58	1.3%	1.7K	0.37	3.9K
$210.00	Nov 20	10.45	10.60	$10.52	1.4%	556	0.53	42.7K
$205.00	Nov 4	2.78	2.82	$2.80	1.4%	270	0.41	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 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%	9.4K	0.05	7.7K
$210.00	Oct 30	0.26	0.27	$0.27	3.7%	16.8K	0.17	4.1K
$207.50	Oct 30	0.93	0.96	$0.95	3.2%	12.0K	0.42	744
$217.50	Nov 2	0.09	0.10	$0.10	10.0%	655	0.04	2.9K
$215.00	Nov 2	0.20	0.22	$0.21	9.5%	900	0.08	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	0.06	0.07	$0.07	14.3%	7.0K	0.04	20.3K
$202.50	Oct 30	0.18	0.19	$0.19	5.3%	7.5K	0.10	4.7K
$205.00	Oct 30	0.60	0.62	$0.61	3.3%	18.7K	0.28	19.8K
$192.50	Nov 2	0.11	0.13	$0.12	16.7%	26	0.04	1.7K
$195.00	Nov 2	0.17	0.18	$0.18	5.6%	281	0.05	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 2	35.10	38.75	$36.92	9.9%	--	1.00	22
$175.00	Nov 2	30.15	33.75	$31.95	11.3%	--	1.00	28
$180.00	Nov 2	24.90	27.25	$26.08	9.0%	--	1.00	19
$185.00	Nov 2	20.60	22.85	$21.73	10.4%	--	1.00	40
$187.50	Nov 2	18.00	20.40	$19.20	12.5%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	8.15	8.40	$8.28	3.0%	1.1K	1.00	13.3K
$217.50	Oct 30	10.70	11.00	$10.85	2.8%	105	1.00	3.5K
$220.00	Oct 30	13.00	13.40	$13.20	3.0%	155	1.00	922
$222.50	Oct 30	15.55	16.10	$15.83	3.5%	10	1.00	235
$225.00	Oct 30	17.75	18.45	$18.10	3.9%	6	1.00	533

Most actively traded options today. High liquidity = easy entry/exit. 387 active (total vol 213.8K, top 18.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.26	0.27	$0.27	3.7%	16.8K	0.17	4.1K
$215.00	Oct 30	0.02	0.03	$0.03	33.3%	12.9K	0.02	50.0K
$207.50	Oct 30	0.93	0.96	$0.95	3.2%	12.0K	0.42	744
$220.00	Oct 30	0.01	0.02	$0.02	50.0%	11.4K	0.01	64.2K
$212.50	Oct 30	0.06	0.07	$0.07	14.3%	9.4K	0.05	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.60	0.62	$0.61	3.3%	18.7K	0.28	19.8K
$207.50	Oct 30	1.69	1.72	$1.71	1.8%	9.6K	0.58	9.7K
$202.50	Oct 30	0.18	0.19	$0.19	5.3%	7.5K	0.10	4.7K
$210.00	Oct 30	3.50	3.60	$3.55	2.8%	7.5K	0.84	25.8K
$200.00	Oct 30	0.06	0.07	$0.07	14.3%	7.0K	0.04	20.3K

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 34.6%, max 47.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	57.5%	38.9%	47.8%	2.7K	1.8K
$210.00	Oct 30	Dec 11	56.0%	41.5%	35.1%	16.8K	4.1K
$207.50	Oct 30	Nov 20	56.6%	46.8%	20.8%	12.1K	1.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	57.5%	38.9%	47.8%	18.7K	19.8K
$210.00	Oct 30	Dec 11	56.0%	41.5%	35.1%	7.5K	25.8K
$207.50	Oct 30	Nov 20	56.6%	46.8%	20.8%	9.7K	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 0.67, avg 5.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Dec 4	$2.88	$2.12	$2.88	75%	0.74	$192.88
$230.00	$235.00	Dec 11	$0.55	$4.45	$0.55	23%	8.09	$230.55
$210.00	$215.00	Dec 11	$1.98	$3.02	$1.98	48%	1.53	$211.98
$207.50	$210.00	Nov 11	$1.08	$1.42	$1.08	52%	1.31	$208.58
$200.00	$205.00	Nov 27	$2.87	$2.13	$2.87	63%	0.74	$202.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Nov 11	$3.00	$2.00	$3.00	85%	0.67	$217.00
$225.00	$220.00	Dec 4	$2.60	$2.40	$2.60	73%	0.92	$222.40
$190.00	$185.00	Dec 11	$0.13	$4.87	$0.13	24%	37.46	$189.87
$210.00	$205.00	Dec 11	$1.68	$3.32	$1.68	52%	1.98	$208.32
$215.00	$210.00	Dec 4	$2.12	$2.88	$2.12	60%	1.36	$212.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 1.22, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$212.50	Nov 11	$1.29	$1.29	$1.21	55%	1.07	$211.29
$235.00	$240.00	Dec 11	$0.93	$0.93	$4.07	81%	0.23	$235.93
$207.50	$210.00	Oct 30	$0.68	$0.68	$1.82	58%	0.37	$208.18
$225.00	$230.00	Dec 11	$1.30	$1.30	$3.70	71%	0.35	$226.30
$215.00	$220.00	Dec 11	$1.97	$1.97	$3.03	58%	0.65	$216.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Dec 11	$2.75	$2.75	$2.25	55%	1.22	$202.25
$185.00	$180.00	Dec 11	$1.17	$1.17	$3.83	80%	0.31	$183.83
$200.00	$195.00	Dec 11	$1.95	$1.95	$3.05	63%	0.64	$198.05
$195.00	$190.00	Dec 11	$1.42	$1.42	$3.58	70%	0.40	$193.58
$202.50	$200.00	Nov 11	$0.94	$0.94	$1.56	64%	0.60	$201.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.00, cheapest $0.99)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.02	56.6%	29.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$0.99	56.6%	29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.29% of stock, avg 7.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 30	$0.95	$1.71	$2.66	$204.84	$210.16	1.29%
$205.00	Oct 30	$2.36	$0.61	$2.97	$202.03	$207.97	1.44%
$210.00	Oct 30	$0.27	$3.55	$3.82	$206.18	$213.82	1.85%
$202.50	Oct 30	$4.45	$0.19	$4.64	$197.86	$207.14	2.24%
$207.50	Nov 2	$1.97	$2.70	$4.67	$202.83	$212.17	2.26%
$205.00	Nov 2	$3.35	$1.58	$4.93	$200.07	$209.93	2.38%
$210.00	Nov 2	$1.02	$4.25	$5.27	$204.73	$215.27	2.55%
$212.50	Oct 30	$0.07	$5.80	$5.87	$206.63	$218.37	2.84%
$202.50	Nov 2	$5.15	$0.88	$6.03	$196.47	$208.53	2.92%
$212.50	Nov 2	$0.47	$6.23	$6.70	$205.80	$219.20	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.19% of stock, avg 3.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$195.00	Nov 2	$0.21	$0.18	$0.39	$194.61	$215.39
$210.00	$202.50	Oct 30	$0.27	$0.19	$0.46	$202.04	$210.46
$215.00	$197.50	Nov 2	$0.21	$0.28	$0.49	$197.01	$215.49
$212.50	$195.00	Nov 2	$0.47	$0.18	$0.65	$194.35	$213.15
$215.00	$200.00	Nov 2	$0.21	$0.49	$0.70	$199.30	$215.70
$212.50	$197.50	Nov 2	$0.47	$0.28	$0.75	$196.75	$213.25
$212.50	$200.00	Nov 2	$0.47	$0.49	$0.96	$199.04	$213.46
$210.00	$205.00	Oct 30	$0.27	$0.61	$0.88	$204.12	$210.88
$217.50	$195.00	Nov 4	$0.49	$0.59	$1.08	$193.92	$218.58
$215.00	$202.50	Nov 2	$0.21	$0.88	$1.09	$201.41	$216.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 0.72, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/185	235/240	Dec 11	$2.10	$2.90	60%	0.72	$182.90	$237.10
180/185	225/230	Dec 11	$2.47	$2.53	51%	0.98	$182.53	$227.47
192/195	222/225	Nov 20	$1.31	$1.19	45%	1.10	$193.69	$223.81
192/195	218/220	Nov 20	$1.50	$1.00	38%	1.50	$193.50	$219.00
192/195	228/230	Nov 20	$1.13	$1.37	52%	0.82	$193.87	$228.63
180/185	240/245	Dec 11	$1.67	$3.33	65%	0.50	$183.33	$241.67
192/195	225/228	Nov 20	$1.20	$1.30	49%	0.92	$193.80	$226.20
195/198	220/222	Nov 11	$0.97	$1.53	58%	0.63	$196.53	$220.97
192/195	230/232	Nov 20	$1.04	$1.46	55%	0.71	$193.96	$231.04
185/188	220/222	Nov 11	$0.60	$1.90	72%	0.32	$186.90	$220.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 247 found (best R:R 2.42, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Oct 30	$0.73	$1.77	56%	2.42
$200.00	$202.50	$205.00	Oct 30	$0.16	$2.34	24%	14.62
$200.00	$205.00	$210.00	Dec 4	$0.28	$4.72	15%	16.86
$205.00	$210.00	$215.00	Nov 27	$0.33	$4.67	16%	14.15
$225.00	$230.00	$235.00	Dec 4	$0.19	$4.81	11%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Oct 30	$0.74	$1.76	56%	2.38
$210.00	$215.00	$220.00	Nov 27	$0.25	$4.75	16%	19.00
$205.00	$207.50	$210.00	Nov 9	$0.07	$2.43	16%	34.71
$200.00	$205.00	$210.00	Dec 4	$0.25	$4.75	15%	19.00
$207.50	$210.00	$212.50	Oct 30	$0.41	$2.09	37%	5.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 241 found (best net $-2.86, 228 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 11	-$2.86	$7.14
$202.50	$205.00	1:2	Oct 30	-$0.27	$2.23
$207.50	$210.00	1:2	Nov 2	-$0.07	$2.43
$205.00	$207.50	1:2	Nov 2	-$0.59	$1.91
$225.00	$230.00	1:2	Nov 11	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Dec 11	-$4.71	$5.29
$212.50	$210.00	1:2	Oct 30	-$1.30	$1.20
$205.00	$200.00	1:2	Nov 9	-$0.61	$4.39
$200.00	$195.00	1:2	Nov 9	-$0.26	$4.74
$215.00	$210.00	1:2	Nov 11	-$2.67	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 3.77%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 11	$7.80	0.42	4.0%	3.77%	7.77%	7	247
$210.00	Dec 11	$9.65	0.48	1.6%	4.67%	6.25%	7	9
$210.00	Dec 4	$9.20	0.48	1.6%	4.45%	6.03%	35	109
$215.00	Dec 4	$7.05	0.41	4.0%	3.41%	7.41%	23	1.2K
$220.00	Dec 11	$5.75	0.35	6.4%	2.78%	9.20%	16	37
$210.00	Nov 27	$8.50	0.47	1.6%	4.11%	5.69%	125	1.1K
$220.00	Dec 4	$5.35	0.34	6.4%	2.59%	9.01%	40	1.6K
$215.00	Nov 27	$6.35	0.39	4.0%	3.07%	7.07%	82	3.1K
$225.00	Dec 11	$4.25	0.29	8.8%	2.06%	10.89%	8	222
$207.50	Nov 20	$8.95	0.51	0.4%	4.33%	4.70%	138	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 146,308

Total Puts 102,393

Put/Call Ratio 0.70

Net Difference 43,915

Prior's Put/Call Breakdown

Total Calls 213,014

Total Puts 94,011

Put/Call Ratio 0.44

Net Difference 119,003

Prior 7-Day Put/Call Summary

Total Calls 7,702,516

Total Puts 4,964,028

Average Put/Call Ratio 0.62

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