NVDA - Options Database

NVDA

NVIDIA CORP

$207.16 -3.04%

(10/30 09:50) ◀

Friday, October 30, 2026 (9:55am)

▶ (10/30 10:00)

◀ 10/30 09:55 ▶

Option Volume

Detail

ℹ

Current (10/30 9:55am) 469,780

Calls: 299,344 (64%)

Puts: 170,436 (36%)

Prior (10/21) 307,025

Calls: 213,014 (69%)

Puts: 94,011 (31%)

Current vs Prior +53.01%

Calls: +40.53% (Calls)

Puts: +81.29% (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 -74.04%

Calls: -72.80%

Puts: -75.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:55am) $151.28M

Calls: $92.18M (61%)

Puts: $59.10M (39%)

Prior (10/21) $64.65M

Calls: $49.13M (76%)

Puts: $15.52M (24%)

Current vs Prior +133.98%

Calls: +87.61%

Puts: +280.80%

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 -73.75%

Calls: -72.17%

Puts: -75.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:55am) 0.57

Prior (10/21) 0.44

Current vs Prior +29.01%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -8.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 9:55am) 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 1.90% | 2.85%1.90% | 4.90%9.55% | 13.24%

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

Current vs Prior -9.95% | -0.27%-9.95% | +7.56%+5.07% | +12.55%

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

Current vs 7-Day Avg -17.63% | -14.87%-32.67% | -5.46%+11.61% | +11.22%

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

Current vs 7-Day Eod -9.95% | -0.27%-5.52% | +7.59%+5.10% | +12.58%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.32% | 2.75%

Calls: 1.16% | 4.25%

Puts: 1.49% | 1.26%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior -3.65% | +223.53%

Prior 7-Day Avg 2.03% | 2.01%

Calls: 2.21% | 1.94%

Puts: 1.85% | 2.08%

Current vs 7-Day Avg -34.98% | +36.82%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($92.18M). Massive premium surge with dollar volume up 134% vs prior. Above-average activity with volume up 53% vs prior. Bullish P/C ratio of 0.57.

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
09:55	BULLISH	BULLISH	BULLISH
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 323 of results (avg 4.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	10.60	10.70	$10.65	0.9%	386	0.56	7.8K
$207.50	Nov 2	2.06	2.08	$2.07	1.0%	4.9K	0.49	510
$207.50	Oct 30	1.00	1.01	$1.00	1.0%	27.4K	0.48	744
$207.50	Nov 20	9.25	9.35	$9.30	1.1%	226	0.52	593
$200.00	Nov 20	13.55	13.70	$13.63	1.1%	1.3K	0.65	29.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	5.90	5.95	$5.93	0.8%	1.8K	0.35	60.6K
$210.00	Nov 20	10.35	10.45	$10.40	1.0%	966	0.52	42.7K
$195.00	Nov 27	4.85	4.90	$4.88	1.0%	65	0.29	3.1K
$200.00	Nov 6	1.78	1.80	$1.79	1.1%	5.3K	0.25	13.7K
$215.00	Nov 20	13.20	13.35	$13.27	1.1%	337	0.61	31.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.40, 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%	14.5K	0.05	7.7K
$210.00	Oct 30	0.25	0.26	$0.26	3.8%	31.9K	0.19	4.1K
$215.00	Nov 2	0.20	0.21	$0.21	4.8%	1.6K	0.09	3.8K
$217.50	Nov 2	0.09	0.10	$0.10	10.0%	767	0.04	2.9K
$212.50	Nov 2	0.47	0.49	$0.48	4.2%	2.2K	0.18	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.12	0.13	$0.13	7.7%	13.0K	0.07	4.7K
$205.00	Oct 30	0.42	0.44	$0.43	4.7%	30.3K	0.22	19.8K
$197.50	Nov 2	0.18	0.19	$0.19	5.3%	195	0.06	1.1K
$195.00	Nov 2	0.11	0.12	$0.12	8.3%	511	0.04	1.0K
$200.00	Nov 2	0.34	0.36	$0.35	5.7%	1.5K	0.11	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 206 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 2	35.25	38.70	$36.98	9.3%	--	1.00	22
$175.00	Nov 2	30.30	33.90	$32.10	11.2%	--	1.00	28
$180.00	Nov 2	25.25	28.25	$26.75	11.2%	5	1.00	19
$185.00	Nov 2	21.65	23.05	$22.35	6.3%	--	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	7.65	7.95	$7.80	3.8%	1.7K	1.00	13.3K
$217.50	Oct 30	10.05	10.45	$10.25	3.9%	127	1.00	3.5K
$220.00	Oct 30	12.60	12.95	$12.77	2.7%	226	1.00	922
$222.50	Oct 30	14.95	15.45	$15.20	3.3%	37	1.00	235
$225.00	Oct 30	17.35	17.95	$17.65	3.4%	11	1.00	533

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 392.1K, top 34.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	0.02	0.03	$0.03	33.3%	34.6K	0.02	50.0K
$220.00	Oct 30	0.01	0.02	$0.02	50.0%	32.2K	0.01	64.2K
$210.00	Oct 30	0.25	0.26	$0.26	3.8%	31.9K	0.19	4.1K
$207.50	Oct 30	1.00	1.01	$1.00	1.0%	27.4K	0.48	744
$212.50	Oct 30	0.06	0.07	$0.07	14.3%	14.5K	0.05	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.42	0.44	$0.43	4.7%	30.3K	0.22	19.8K
$207.50	Oct 30	1.33	1.35	$1.34	1.5%	14.1K	0.52	9.7K
$202.50	Oct 30	0.12	0.13	$0.13	7.7%	13.0K	0.07	4.7K
$200.00	Oct 30	0.04	0.05	$0.05	20.0%	9.9K	0.03	20.3K
$210.00	Oct 30	3.05	3.15	$3.10	3.2%	9.3K	0.81	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. 6 strikes (avg 28.0%, max 42.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	55.6%	39.2%	42.1%	5.6K	1.8K
$210.00	Oct 30	Dec 11	52.5%	42.0%	25.0%	32.0K	4.1K
$207.50	Oct 30	Nov 20	52.4%	44.9%	16.8%	27.7K	1.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	55.6%	39.2%	42.1%	30.5K	19.8K
$210.00	Oct 30	Dec 11	52.5%	42.0%	25.0%	9.3K	25.8K
$207.50	Oct 30	Nov 20	52.4%	44.9%	16.8%	14.3K	12.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 1.00, avg 5.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$207.50	Nov 11	$2.55	$2.45	$2.55	64%	0.96	$205.05
$202.50	$205.00	Nov 9	$1.39	$1.11	$1.39	66%	0.80	$203.89
$205.00	$210.00	Dec 11	$2.45	$2.55	$2.45	56%	1.04	$207.45
$195.00	$200.00	Nov 27	$3.30	$1.70	$3.30	71%	0.52	$198.30
$225.00	$230.00	Dec 11	$1.13	$3.87	$1.13	29%	3.42	$226.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$212.50	Nov 11	$1.25	$1.25	$1.25	70%	1.00	$213.75
$220.00	$217.50	Nov 9	$1.67	$0.83	$1.67	85%	0.50	$218.33
$205.00	$202.50	Nov 11	$0.53	$1.97	$0.53	42%	3.72	$204.47
$225.00	$220.00	Dec 4	$3.19	$1.81	$3.19	72%	0.57	$221.81
$225.00	$220.00	Dec 11	$3.15	$1.85	$3.15	71%	0.59	$221.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.28, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$210.00	Nov 11	$1.42	$1.42	$1.08	50%	1.31	$208.92
$215.00	$217.50	Nov 11	$0.73	$0.73	$1.77	71%	0.41	$215.73
$215.00	$220.00	Dec 11	$1.98	$1.98	$3.02	58%	0.66	$216.98
$210.00	$212.50	Nov 2	$0.59	$0.59	$1.91	68%	0.31	$210.59
$207.50	$210.00	Nov 9	$1.22	$1.22	$1.28	50%	0.95	$208.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Dec 11	$1.08	$1.08	$3.92	80%	0.28	$183.92
$197.50	$195.00	Nov 11	$0.71	$0.71	$1.79	76%	0.40	$196.79
$202.50	$200.00	Nov 11	$0.99	$0.99	$1.51	64%	0.66	$201.51
$205.00	$200.00	Dec 11	$2.20	$2.20	$2.80	56%	0.79	$202.80
$190.00	$185.00	Dec 11	$1.18	$1.18	$3.82	75%	0.31	$188.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.06, cheapest $1.04)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.07	52.4%	28.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.04	52.4%	28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.13% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 30	$1.00	$1.34	$2.34	$205.16	$209.84	1.13%
$205.00	Oct 30	$2.59	$0.43	$3.02	$201.98	$208.02	1.46%
$210.00	Oct 30	$0.26	$3.10	$3.36	$206.64	$213.36	1.62%
$207.50	Nov 2	$2.07	$2.38	$4.45	$203.05	$211.95	2.15%
$205.00	Nov 2	$3.53	$1.33	$4.86	$200.14	$209.86	2.35%
$210.00	Nov 2	$1.07	$3.88	$4.95	$205.05	$214.95	2.39%
$202.50	Oct 30	$4.85	$0.13	$4.98	$197.52	$207.48	2.40%
$212.50	Oct 30	$0.07	$5.38	$5.45	$207.05	$217.95	2.63%
$202.50	Nov 2	$5.40	$0.69	$6.09	$196.41	$208.59	2.94%
$212.50	Nov 2	$0.48	$5.80	$6.28	$206.22	$218.78	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.10% of stock, avg 3.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$202.50	Oct 30	$0.07	$0.13	$0.20	$202.30	$212.70
$215.00	$197.50	Nov 2	$0.21	$0.19	$0.40	$197.10	$215.40
$210.00	$202.50	Oct 30	$0.26	$0.13	$0.39	$202.11	$210.39
$215.00	$200.00	Nov 2	$0.21	$0.35	$0.56	$199.44	$215.56
$212.50	$205.00	Oct 30	$0.07	$0.43	$0.50	$204.50	$213.00
$210.00	$205.00	Oct 30	$0.26	$0.43	$0.69	$204.31	$210.69
$212.50	$197.50	Nov 2	$0.48	$0.19	$0.67	$196.83	$213.17
$212.50	$200.00	Nov 2	$0.48	$0.35	$0.83	$199.17	$213.33
$215.00	$202.50	Nov 2	$0.21	$0.69	$0.90	$201.60	$215.90
$220.00	$197.50	Nov 4	$0.27	$0.74	$1.01	$196.49	$221.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 1.36, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	215/218	Nov 11	$1.44	$1.06	46%	1.36	$196.06	$216.44
195/198	230/232	Nov 11	$0.83	$1.67	70%	0.50	$196.67	$230.83
195/198	222/225	Nov 11	$0.99	$1.51	62%	0.66	$196.51	$223.49
195/198	220/222	Nov 11	$1.10	$1.40	57%	0.79	$196.40	$221.10
180/185	240/245	Dec 11	$1.68	$3.32	65%	0.51	$183.32	$241.68
195/198	218/220	Nov 11	$1.11	$1.39	53%	0.80	$196.39	$218.61
180/185	230/235	Dec 11	$2.12	$2.88	56%	0.74	$182.88	$232.12
192/195	225/228	Nov 20	$1.21	$1.29	48%	0.94	$193.79	$226.21
192/195	230/232	Nov 20	$1.05	$1.45	55%	0.72	$193.95	$231.05
192/195	222/225	Nov 20	$1.29	$1.21	45%	1.07	$193.71	$223.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 257 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Dec 11	$0.09	$4.91	10%	54.56
$210.00	$215.00	$220.00	Dec 11	$0.19	$4.81	14%	25.32
$205.00	$207.50	$210.00	Oct 30	$0.85	$1.65	59%	1.94
$235.00	$240.00	$245.00	Dec 11	$0.05	$4.95	8%	99.00
$207.50	$210.00	$212.50	Oct 30	$0.55	$1.95	43%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Nov 2	$0.13	$2.37	23%	18.23
$180.00	$185.00	$190.00	Dec 11	$0.10	$4.90	10%	49.00
$205.00	$207.50	$210.00	Oct 30	$0.85	$1.65	59%	1.94
$215.00	$220.00	$225.00	Nov 11	$0.40	$4.60	20%	11.50
$207.50	$210.00	$212.50	Oct 30	$0.52	$1.98	43%	3.81

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 $-1.62, 234 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 11	-$1.62	$8.38
$202.50	$205.00	1:2	Oct 30	-$0.33	$2.17
$207.50	$210.00	1:2	Nov 2	-$0.07	$2.43
$205.00	$207.50	1:2	Nov 2	-$0.61	$1.89
$225.00	$230.00	1:2	Nov 11	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Oct 30	-$0.82	$1.68
$207.50	$205.00	1:2	Nov 2	-$0.28	$2.22
$215.00	$210.00	1:2	Nov 9	-$2.75	$2.25
$210.00	$207.50	1:2	Nov 2	-$0.88	$1.62
$205.00	$202.50	1:2	Nov 2	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 4.85%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.05	0.49	1.4%	4.85%	6.22%	35	9
$215.00	Dec 11	$8.05	0.42	3.8%	3.89%	7.67%	24	247
$210.00	Dec 4	$9.50	0.49	1.4%	4.59%	5.96%	75	109
$215.00	Dec 4	$7.30	0.41	3.8%	3.52%	7.31%	59	1.2K
$220.00	Dec 11	$5.85	0.35	6.2%	2.82%	9.02%	22	37
$210.00	Nov 27	$8.75	0.48	1.4%	4.22%	5.59%	241	1.1K
$220.00	Dec 4	$5.50	0.34	6.2%	2.65%	8.85%	63	1.6K
$215.00	Nov 27	$6.60	0.41	3.8%	3.19%	6.97%	168	3.1K
$225.00	Dec 11	$4.45	0.29	8.6%	2.15%	10.76%	9	222
$207.50	Nov 20	$9.25	0.52	0.2%	4.47%	4.63%	226	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 299,344

Total Puts 170,436

Put/Call Ratio 0.57

Net Difference 128,908

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