NVDA - Options Database

NVDA

NVIDIA CORP

$206.58 -3.31%

(10/30 09:40) ◀

Friday, October 30, 2026 (9:45am)

▶ (10/30 09:50)

◀ 10/30 09:45 ▶

Option Volume

Detail

ℹ

Current (10/30 9:45am) 328,254

Calls: 198,675 (61%)

Puts: 129,579 (39%)

Prior (10/21) 307,025

Calls: 213,014 (69%)

Puts: 94,011 (31%)

Current vs Prior +6.91%

Calls: -6.73% (Calls)

Puts: +37.83% (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 -81.86%

Calls: -81.94%

Puts: -81.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:45am) $103.92M

Calls: $63.62M (61%)

Puts: $40.31M (39%)

Prior (10/21) $64.65M

Calls: $49.13M (76%)

Puts: $15.52M (24%)

Current vs Prior +60.74%

Calls: +29.48%

Puts: +159.72%

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 -81.97%

Calls: -80.79%

Puts: -83.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:45am) 0.65

Prior (10/21) 0.44

Current vs Prior +47.78%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +4.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 9:45am) 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 1.92% | 2.87%1.92% | 4.94%9.57% | 13.28%

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

Current vs Prior -8.78% | +0.35%-8.78% | +8.39%+5.37% | +12.86%

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

Current vs 7-Day Avg -16.56% | -14.35%-31.79% | -4.72%+11.92% | +11.53%

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

Current vs 7-Day Eod -8.78% | +0.35%-4.29% | +8.42%+5.40% | +12.89%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.75% | 2.30%

Calls: 1.80% | 3.13%

Puts: 1.71% | 1.47%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +27.74% | +170.59%

Prior 7-Day Avg 2.03% | 2.01%

Calls: 2.21% | 1.94%

Puts: 1.85% | 2.08%

Current vs 7-Day Avg -13.79% | +14.43%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($63.62M). Elevated premium activity with dollar volume up 61% vs prior. Bullish P/C ratio of 0.65. P/C ratio rising 48% - 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
09:45	BULLISH	BULLISH	BULLISH
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 313 of results (avg 4.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 20	11.70	11.80	$11.75	0.9%	13	0.59	233
$205.00	Nov 20	10.30	10.40	$10.35	1.0%	319	0.55	7.8K
$210.00	Nov 6	2.91	2.94	$2.93	1.0%	1.4K	0.39	997
$215.00	Nov 13	2.80	2.83	$2.82	1.1%	960	0.30	5.0K
$207.50	Nov 20	9.00	9.10	$9.05	1.1%	191	0.51	593

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 13	9.20	9.30	$9.25	1.1%	37	0.64	374
$220.00	Nov 20	16.90	17.10	$17.00	1.2%	147	0.70	31.8K
$205.00	Nov 20	8.20	8.30	$8.25	1.2%	331	0.45	29.9K
$212.50	Nov 20	12.05	12.20	$12.13	1.2%	56	0.58	8.6K
$207.50	Nov 4	3.95	4.00	$3.98	1.3%	342	0.53	878

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	0.05	0.06	$0.06	16.7%	11.5K	0.04	7.7K
$210.00	Oct 30	0.21	0.22	$0.22	4.5%	21.5K	0.14	4.1K
$207.50	Oct 30	0.82	0.85	$0.84	3.6%	16.3K	0.39	744
$217.50	Nov 2	0.07	0.08	$0.08	12.5%	674	0.03	2.9K
$215.00	Nov 2	0.17	0.18	$0.18	5.6%	1.2K	0.07	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.19	0.20	$0.20	5.0%	10.3K	0.12	4.7K
$200.00	Oct 30	0.07	0.08	$0.08	12.5%	8.4K	0.04	20.3K
$205.00	Oct 30	0.63	0.65	$0.64	3.1%	23.8K	0.31	19.8K
$195.00	Nov 2	0.15	0.16	$0.16	6.3%	300	0.05	1.0K
$197.50	Nov 2	0.26	0.27	$0.27	3.7%	119	0.08	1.1K

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	38.50	$36.80	9.2%	--	1.00	22
$175.00	Nov 2	30.15	33.50	$31.83	10.5%	--	1.00	28
$180.00	Nov 2	26.40	26.95	$26.67	2.1%	5	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	8.35	8.55	$8.45	2.4%	1.2K	1.00	13.3K
$217.50	Oct 30	10.80	11.20	$11.00	3.6%	113	1.00	3.5K
$220.00	Oct 30	13.25	13.50	$13.38	1.9%	157	1.00	922
$222.50	Oct 30	15.75	16.20	$15.98	2.8%	13	1.00	235
$225.00	Oct 30	18.15	18.60	$18.38	2.4%	9	1.00	533

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 280.7K, top 23.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.21	0.22	$0.22	4.5%	21.5K	0.14	4.1K
$215.00	Oct 30	0.02	0.03	$0.03	33.3%	20.7K	0.02	50.0K
$220.00	Oct 30	0.01	0.02	$0.02	50.0%	18.3K	0.01	64.2K
$207.50	Oct 30	0.82	0.85	$0.84	3.6%	16.3K	0.39	744
$212.50	Oct 30	0.05	0.06	$0.06	16.7%	11.5K	0.04	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.63	0.65	$0.64	3.1%	23.8K	0.31	19.8K
$207.50	Oct 30	1.73	1.76	$1.75	1.7%	11.6K	0.61	9.7K
$202.50	Oct 30	0.19	0.20	$0.20	5.0%	10.3K	0.12	4.7K
$210.00	Oct 30	3.55	3.70	$3.63	4.1%	8.6K	0.86	25.8K
$200.00	Oct 30	0.07	0.08	$0.08	12.5%	8.4K	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. 4 strikes (avg 31.0%, max 45.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	57.3%	39.4%	45.3%	3.6K	1.8K
$207.50	Oct 30	Nov 20	55.4%	47.5%	16.7%	16.5K	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	57.3%	39.4%	45.3%	23.8K	19.8K
$207.50	Oct 30	Nov 20	55.4%	47.5%	16.7%	11.8K	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 2.57, avg 5.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$190.00	Nov 4	$1.64	$0.86	$1.64	96%	0.52	$189.14
$190.00	$195.00	Dec 4	$2.95	$2.05	$2.95	75%	0.69	$192.95
$195.00	$197.50	Nov 4	$1.65	$0.85	$1.65	89%	0.52	$196.65
$200.00	$205.00	Dec 11	$2.60	$2.40	$2.60	62%	0.92	$202.60
$205.00	$210.00	Dec 4	$2.40	$2.60	$2.40	55%	1.08	$207.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Dec 11	$1.40	$3.60	$1.40	52%	2.57	$208.60
$225.00	$220.00	Dec 4	$2.77	$2.23	$2.77	73%	0.81	$222.23
$225.00	$220.00	Dec 11	$2.80	$2.20	$2.80	72%	0.79	$222.20
$200.00	$195.00	Dec 11	$1.13	$3.87	$1.13	38%	3.42	$198.87
$180.00	$175.00	Dec 11	$0.23	$4.77	$0.23	15%	20.74	$179.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 1.02, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$212.50	Nov 11	$1.12	$1.12	$1.38	58%	0.81	$211.12
$207.50	$210.00	Oct 30	$0.62	$0.62	$1.88	61%	0.33	$208.12
$207.50	$210.00	Nov 2	$0.93	$0.93	$1.57	56%	0.59	$208.43
$210.00	$212.50	Nov 2	$0.50	$0.50	$2.00	73%	0.25	$210.50
$210.00	$212.50	Nov 13	$1.05	$1.05	$1.45	57%	0.72	$211.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Dec 11	$2.52	$2.52	$2.48	68%	1.02	$192.48
$205.00	$200.00	Dec 11	$2.85	$2.85	$2.15	55%	1.33	$202.15
$185.00	$180.00	Dec 11	$1.30	$1.30	$3.70	79%	0.35	$183.70
$175.00	$170.00	Dec 11	$0.60	$0.60	$4.40	87%	0.14	$174.40
$190.00	$185.00	Nov 27	$1.03	$1.03	$3.97	77%	0.26	$188.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.98, cheapest $0.96)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 30	Nov 2	$0.98	57.3%	29.2%
$207.50	Oct 30	Nov 2	$1.00	55.4%	29.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 30	Nov 2	$0.96	57.3%	29.2%
$207.50	Oct 30	Nov 2	$0.98	55.4%	29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 1.25% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 30	$0.84	$1.75	$2.59	$204.91	$210.09	1.25%
$205.00	Oct 30	$2.22	$0.64	$2.86	$202.14	$207.86	1.38%
$210.00	Oct 30	$0.22	$3.63	$3.85	$206.15	$213.85	1.86%
$202.50	Oct 30	$4.30	$0.20	$4.50	$198.00	$207.00	2.18%
$207.50	Nov 2	$1.84	$2.73	$4.57	$202.93	$212.07	2.21%
$205.00	Nov 2	$3.20	$1.60	$4.80	$200.20	$209.80	2.32%
$210.00	Nov 2	$0.91	$4.30	$5.21	$204.79	$215.21	2.52%
$202.50	Nov 2	$4.97	$0.88	$5.85	$196.65	$208.35	2.83%
$212.50	Oct 30	$0.06	$5.95	$6.01	$206.49	$218.51	2.91%
$212.50	Nov 2	$0.41	$6.32	$6.73	$205.77	$219.23	3.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.20% of stock, avg 3.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$202.50	Oct 30	$0.22	$0.20	$0.42	$202.08	$210.42
$215.00	$197.50	Nov 2	$0.18	$0.27	$0.45	$197.05	$215.45
$215.00	$200.00	Nov 2	$0.18	$0.47	$0.65	$199.35	$215.65
$212.50	$197.50	Nov 2	$0.41	$0.27	$0.68	$196.82	$213.18
$212.50	$200.00	Nov 2	$0.41	$0.47	$0.88	$199.12	$213.38
$217.50	$195.00	Nov 4	$0.44	$0.57	$1.01	$193.99	$218.51
$210.00	$205.00	Oct 30	$0.22	$0.64	$0.86	$204.14	$210.86
$215.00	$202.50	Nov 2	$0.18	$0.88	$1.06	$201.44	$216.06
$217.50	$197.50	Nov 4	$0.44	$0.87	$1.31	$196.19	$218.81
$207.50	$202.50	Oct 30	$0.84	$0.20	$1.04	$201.46	$208.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 1.58, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/195	240/245	Dec 11	$3.06	$1.94	54%	1.58	$191.94	$243.06
190/195	235/240	Dec 11	$3.21	$1.79	50%	1.79	$191.79	$238.21
190/195	220/225	Dec 11	$4.02	$0.98	34%	4.10	$190.98	$224.02
190/195	230/235	Dec 11	$3.43	$1.57	45%	2.18	$191.57	$233.43
190/195	225/230	Dec 11	$3.65	$1.35	40%	2.70	$191.35	$228.65
180/185	240/245	Dec 11	$1.84	$3.16	65%	0.58	$183.16	$241.84
180/185	235/240	Dec 11	$1.99	$3.01	61%	0.66	$183.01	$236.99
180/185	220/225	Dec 11	$2.80	$2.20	45%	1.27	$182.20	$222.80
180/185	230/235	Dec 11	$2.21	$2.79	56%	0.79	$182.79	$232.21
180/185	225/230	Dec 11	$2.43	$2.57	51%	0.95	$182.57	$227.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Dec 11	$0.10	$4.90	14%	49.00
$205.00	$207.50	$210.00	Oct 30	$0.76	$1.74	55%	2.29
$207.50	$210.00	$212.50	Nov 11	$0.05	$2.45	15%	49.00
$205.00	$210.00	$215.00	Dec 4	$0.25	$4.75	14%	19.00
$210.00	$215.00	$220.00	Dec 11	$0.23	$4.77	13%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Dec 4	$0.15	$4.85	14%	32.33
$205.00	$210.00	$215.00	Nov 11	$0.58	$4.42	28%	7.62
$205.00	$207.50	$210.00	Oct 30	$0.77	$1.73	55%	2.25
$202.50	$205.00	$207.50	Oct 30	$0.67	$1.83	50%	2.73
$210.00	$212.50	$215.00	Nov 2	$0.16	$2.34	20%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 243 found (best net $-2.46, 231 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 11	-$2.46	$7.54
$202.50	$205.00	1:2	Oct 30	-$0.14	$2.36
$205.00	$207.50	1:2	Nov 2	-$0.48	$2.02
$200.00	$202.50	1:2	Oct 30	-$1.92	$0.58
$202.50	$205.00	1:2	Nov 2	-$1.43	$1.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Dec 11	-$4.51	$5.49
$212.50	$210.00	1:2	Oct 30	-$1.31	$1.19
$207.50	$205.00	1:2	Nov 2	-$0.47	$2.03
$205.00	$202.50	1:2	Nov 2	-$0.16	$2.34
$210.00	$207.50	1:2	Nov 2	-$1.16	$1.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 4.74%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$9.80	0.48	1.7%	4.74%	6.40%	18	9
$215.00	Dec 11	$7.50	0.41	4.1%	3.63%	7.71%	7	247
$210.00	Dec 4	$9.20	0.47	1.7%	4.45%	6.11%	54	109
$220.00	Dec 11	$5.85	0.35	6.5%	2.83%	9.33%	18	37
$215.00	Dec 4	$7.05	0.40	4.1%	3.41%	7.49%	29	1.2K
$210.00	Nov 27	$8.35	0.47	1.7%	4.04%	5.70%	205	1.1K
$220.00	Dec 4	$5.25	0.33	6.5%	2.54%	9.04%	51	1.6K
$215.00	Nov 27	$6.25	0.39	4.1%	3.03%	7.10%	131	3.1K
$207.50	Nov 20	$9.00	0.51	0.5%	4.36%	4.80%	191	593
$210.00	Nov 20	$7.80	0.47	1.7%	3.78%	5.43%	651	81.6K

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 198,675

Total Puts 129,579

Put/Call Ratio 0.65

Net Difference 69,096

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