NVDA - Options Database

NVDA

NVIDIA CORP

$206.74 -3.24%

(10/30 09:45) ◀

Friday, October 30, 2026 (9:50am)

▶ (10/30 09:55)

◀ 10/30 09:50 ▶

Option Volume

Detail

ℹ

Current (10/30 9:50am) 445,711

Calls: 297,717 (67%)

Puts: 147,994 (33%)

Prior (10/21) 307,025

Calls: 213,014 (69%)

Puts: 94,011 (31%)

Current vs Prior +45.17%

Calls: +39.76% (Calls)

Puts: +57.42% (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 -75.37%

Calls: -72.94%

Puts: -79.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:50am) $121.74M

Calls: $74.30M (61%)

Puts: $47.44M (39%)

Prior (10/21) $64.65M

Calls: $49.13M (76%)

Puts: $15.52M (24%)

Current vs Prior +88.30%

Calls: +51.22%

Puts: +205.68%

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 -78.88%

Calls: -77.57%

Puts: -80.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:50am) 0.50

Prior (10/21) 0.44

Current vs Prior +12.63%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -20.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 9:50am) 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 1.89% | 2.84%1.89% | 4.89%9.54% | 13.27%

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

Current vs Prior -10.23% | -0.74%-10.22% | +7.25%+4.97% | +12.77%

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

Current vs 7-Day Avg -17.89% | -15.28%-32.87% | -5.73%+11.50% | +11.45%

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

Current vs 7-Day Eod -10.23% | -0.74%-5.81% | +7.28%+5.00% | +12.81%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.80% | 1.34%

Calls: 1.73% | 1.52%

Puts: 1.88% | 1.16%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +31.39% | +57.65%

Prior 7-Day Avg 2.03% | 2.01%

Calls: 2.21% | 1.94%

Puts: 1.85% | 2.08%

Current vs 7-Day Avg -11.33% | -33.33%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($74.30M). Elevated premium activity with dollar volume up 88% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (297,717 calls vs 147,994 puts).

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
09:50	BULLISH	BULLISH	BULLISH
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 318 of results (avg 4.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	10.35	10.45	$10.40	1.0%	370	0.55	7.8K
$212.50	Nov 6	2.02	2.04	$2.03	1.0%	1.0K	0.31	2.5K
$210.00	Nov 6	2.91	2.94	$2.93	1.0%	1.6K	0.39	997
$200.00	Nov 20	13.30	13.45	$13.38	1.1%	1.2K	0.64	29.7K
$220.00	Nov 20	4.10	4.15	$4.13	1.2%	2.4K	0.30	49.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	10.55	10.65	$10.60	0.9%	900	0.53	42.7K
$240.00	Nov 20	33.45	33.80	$33.63	1.0%	48	0.92	7.8K
$215.00	Nov 20	13.45	13.60	$13.52	1.1%	329	0.62	31.3K
$207.50	Nov 2	2.57	2.60	$2.59	1.2%	1.3K	0.55	2.4K
$220.00	Nov 20	16.75	16.95	$16.85	1.2%	147	0.70	31.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.38, 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%	13.0K	0.04	7.7K
$210.00	Oct 30	0.20	0.21	$0.21	4.8%	25.3K	0.14	4.1K
$207.50	Oct 30	0.84	0.86	$0.85	2.4%	21.7K	0.41	744
$217.50	Nov 2	0.07	0.08	$0.08	12.5%	711	0.03	2.9K
$215.00	Nov 2	0.16	0.17	$0.17	5.9%	1.3K	0.07	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.15	0.16	$0.16	6.3%	11.6K	0.10	4.7K
$200.00	Oct 30	0.05	0.06	$0.06	16.7%	9.2K	0.04	20.3K
$205.00	Oct 30	0.55	0.56	$0.56	1.8%	26.8K	0.29	19.8K
$197.50	Nov 2	0.22	0.23	$0.23	4.3%	148	0.07	1.1K
$195.00	Nov 2	0.13	0.14	$0.14	7.1%	421	0.04	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 30	36.35	37.25	$36.80	2.4%	1	1.00	97
$175.00	Oct 30	30.90	32.55	$31.73	5.2%	1	1.00	81
$180.00	Oct 30	26.55	27.80	$27.18	4.6%	6	1.00	156
$185.00	Oct 30	21.10	22.50	$21.80	6.4%	19	1.00	230
$187.50	Oct 30	18.65	19.85	$19.25	6.2%	1	1.00	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Nov 13	30.05	32.00	$31.03	6.3%	--	1.00	80
$240.00	Nov 13	32.80	33.45	$33.13	2.0%	--	1.00	71
$245.00	Nov 13	37.70	38.40	$38.05	1.8%	2	1.00	18
$230.00	Oct 30	22.75	23.80	$23.28	4.5%	1	1.00	273
$235.00	Oct 30	27.65	28.75	$28.20	3.9%	1	1.00	91

Most actively traded options today. High liquidity = easy entry/exit. 421 active (total vol 383.8K, top 33.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	0.02	0.03	$0.03	33.3%	33.7K	0.02	50.0K
$220.00	Oct 30	0.01	0.02	$0.02	50.0%	31.1K	0.01	64.2K
$217.50	Oct 30	0.01	0.02	$0.02	50.0%	30.1K	0.01	42.2K
$210.00	Oct 30	0.20	0.21	$0.21	4.8%	25.3K	0.14	4.1K
$225.00	Oct 30	0.01	0.02	$0.02	50.0%	23.7K	0.01	48.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.55	0.56	$0.56	1.8%	26.8K	0.29	19.8K
$207.50	Oct 30	1.58	1.61	$1.60	1.9%	12.5K	0.59	9.7K
$202.50	Oct 30	0.15	0.16	$0.16	6.3%	11.6K	0.10	4.7K
$200.00	Oct 30	0.05	0.06	$0.06	16.7%	9.2K	0.04	20.3K
$210.00	Oct 30	3.35	3.50	$3.43	4.4%	9.0K	0.86	25.8K

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 29.2%, max 44.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	56.2%	39.3%	43.1%	4.4K	1.8K
$207.50	Oct 30	Nov 20	54.2%	47.2%	14.8%	21.9K	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	56.8%	39.3%	44.4%	27.0K	19.8K
$207.50	Oct 30	Nov 20	54.2%	47.4%	14.5%	12.7K	12.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 0.57, avg 5.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Dec 4	$3.18	$1.82	$3.18	85%	0.57	$183.18
$187.50	$190.00	Nov 4	$1.64	$0.86	$1.64	94%	0.52	$189.14
$190.00	$195.00	Dec 4	$2.95	$2.05	$2.95	76%	0.69	$192.95
$185.00	$190.00	Dec 11	$3.25	$1.75	$3.25	79%	0.54	$188.25
$205.00	$210.00	Dec 11	$2.27	$2.73	$2.27	55%	1.20	$207.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Dec 11	$1.50	$3.50	$1.50	52%	2.33	$208.50
$225.00	$220.00	Dec 4	$2.77	$2.23	$2.77	73%	0.81	$222.23
$200.00	$195.00	Dec 11	$1.10	$3.90	$1.10	38%	3.55	$198.90
$215.00	$210.00	Nov 11	$2.82	$2.18	$2.82	71%	0.77	$212.18
$215.00	$210.00	Nov 9	$3.17	$1.83	$3.17	75%	0.58	$211.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 1.02, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Dec 11	$2.10	$2.10	$2.90	58%	0.72	$217.10
$207.50	$210.00	Oct 30	$0.64	$0.64	$1.86	60%	0.34	$208.14
$207.50	$210.00	Nov 2	$0.95	$0.95	$1.55	55%	0.61	$208.45
$210.00	$212.50	Nov 2	$0.52	$0.52	$1.98	72%	0.26	$210.52
$210.00	$212.50	Nov 4	$0.79	$0.79	$1.71	64%	0.46	$210.79

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	69%	1.02	$192.48
$205.00	$200.00	Dec 11	$2.78	$2.78	$2.22	55%	1.25	$202.22
$185.00	$180.00	Dec 11	$1.16	$1.16	$3.84	80%	0.30	$183.84
$202.50	$200.00	Nov 11	$0.98	$0.98	$1.52	63%	0.64	$201.52
$200.00	$195.00	Dec 4	$1.75	$1.75	$3.25	63%	0.54	$198.25

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	54.2%	28.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$0.99	54.2%	28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.19% of stock, avg 7.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 30	$0.85	$1.60	$2.45	$205.05	$209.95	1.19%
$205.00	Oct 30	$2.31	$0.56	$2.87	$202.13	$207.87	1.39%
$210.00	Oct 30	$0.21	$3.43	$3.64	$206.36	$213.64	1.76%
$207.50	Nov 2	$1.87	$2.59	$4.46	$203.04	$211.96	2.16%
$202.50	Oct 30	$4.45	$0.16	$4.61	$197.89	$207.11	2.23%
$205.00	Nov 2	$3.28	$1.49	$4.77	$200.23	$209.77	2.31%
$210.00	Nov 2	$0.92	$4.15	$5.07	$204.93	$215.07	2.45%
$212.50	Oct 30	$0.06	$5.80	$5.86	$206.64	$218.36	2.83%
$202.50	Nov 2	$5.08	$0.79	$5.87	$196.63	$208.37	2.84%
$212.50	Nov 2	$0.40	$6.10	$6.50	$206.00	$219.00	3.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.18% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$202.50	Oct 30	$0.21	$0.16	$0.37	$202.13	$210.37
$215.00	$197.50	Nov 2	$0.17	$0.23	$0.40	$197.10	$215.40
$215.00	$200.00	Nov 2	$0.17	$0.42	$0.59	$199.41	$215.59
$212.50	$197.50	Nov 2	$0.40	$0.23	$0.63	$196.87	$213.13
$212.50	$200.00	Nov 2	$0.40	$0.42	$0.82	$199.18	$213.32
$210.00	$205.00	Oct 30	$0.21	$0.56	$0.77	$204.23	$210.77
$217.50	$195.00	Nov 4	$0.44	$0.53	$0.97	$194.03	$218.47
$215.00	$202.50	Nov 2	$0.17	$0.79	$0.96	$201.54	$215.96
$217.50	$197.50	Nov 4	$0.44	$0.80	$1.24	$196.26	$218.74
$212.50	$202.50	Nov 2	$0.40	$0.79	$1.19	$201.31	$213.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 1.62, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/195	240/245	Dec 11	$3.09	$1.91	54%	1.62	$191.91	$243.09
190/195	230/235	Dec 11	$3.49	$1.51	45%	2.31	$191.51	$233.49
190/195	235/240	Dec 11	$3.19	$1.81	50%	1.76	$191.81	$238.19
190/195	225/230	Dec 11	$3.60	$1.40	40%	2.57	$191.40	$228.60
180/185	240/245	Dec 11	$1.73	$3.27	65%	0.53	$183.27	$241.73
195/198	222/225	Nov 11	$0.90	$1.60	62%	0.56	$196.60	$223.40
195/198	215/218	Nov 11	$1.27	$1.23	46%	1.03	$196.23	$216.27
195/198	222/225	Nov 20	$1.40	$1.10	41%	1.27	$196.10	$223.90
190/192	222/225	Nov 20	$1.22	$1.28	48%	0.95	$191.28	$223.72
195/198	220/222	Nov 11	$1.00	$1.50	57%	0.67	$196.50	$221.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 258 found (best R:R 16.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Nov 27	$0.07	$4.93	10%	70.43
$205.00	$210.00	$215.00	Dec 11	$0.17	$4.83	13%	28.41
$225.00	$230.00	$235.00	Dec 11	$0.11	$4.89	10%	44.45
$205.00	$207.50	$210.00	Oct 30	$0.82	$1.68	57%	2.05
$202.50	$205.00	$207.50	Oct 30	$0.68	$1.82	49%	2.68

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 11	$0.29	$4.71	28%	16.24
$205.00	$207.50	$210.00	Oct 30	$0.79	$1.71	57%	2.16
$202.50	$205.00	$207.50	Oct 30	$0.64	$1.86	49%	2.91
$212.50	$215.00	$217.50	Nov 4	$0.09	$2.41	15%	26.78
$210.00	$212.50	$215.00	Nov 2	$0.18	$2.32	21%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 245 found (best net $-1.06, 232 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 11	-$1.06	$8.94
$202.50	$205.00	1:2	Oct 30	-$0.17	$2.33
$205.00	$207.50	1:2	Nov 2	-$0.46	$2.04
$200.00	$202.50	1:2	Oct 30	-$1.95	$0.55
$202.50	$205.00	1:2	Nov 2	-$1.48	$1.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Oct 30	-$1.06	$1.44
$220.00	$210.00	1:2	Dec 11	-$4.61	$5.39
$207.50	$205.00	1:2	Nov 2	-$0.39	$2.11
$210.00	$207.50	1:2	Nov 2	-$1.03	$1.47
$205.00	$202.50	1:2	Nov 2	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 4.89%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.10	0.48	1.6%	4.89%	6.46%	34	9
$215.00	Dec 11	$8.05	0.42	4.0%	3.89%	7.89%	8	247
$210.00	Dec 4	$9.30	0.48	1.6%	4.50%	6.08%	65	109
$215.00	Dec 4	$7.10	0.41	4.0%	3.43%	7.43%	40	1.2K
$220.00	Dec 11	$5.85	0.35	6.4%	2.83%	9.24%	22	37
$210.00	Nov 27	$8.50	0.47	1.6%	4.11%	5.69%	212	1.1K
$220.00	Dec 4	$5.35	0.34	6.4%	2.59%	9.00%	62	1.6K
$215.00	Nov 27	$6.40	0.40	4.0%	3.10%	7.09%	131	3.1K
$225.00	Dec 11	$4.25	0.29	8.8%	2.06%	10.89%	8	222
$207.50	Nov 20	$9.00	0.51	0.4%	4.35%	4.72%	204	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 297,717

Total Puts 147,994

Put/Call Ratio 0.50

Net Difference 149,723

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