NVDA - Options Database

NVDA

NVIDIA CORP

$207.87 -2.71%

(10/30 09:55) ◀

Friday, October 30, 2026 (10:00am)

▶ (10/30 10:05)

◀ 10/30 10:00 ▶

Option Volume

Detail

ℹ

Current (10/30 10:00am) 538,183

Calls: 348,705 (65%)

Puts: 189,478 (35%)

Prior (10/29) 281,944

Calls: 158,421 (56%)

Puts: 123,523 (44%)

Current vs Prior +90.88%

Calls: +120.11% (Calls)

Puts: +53.39% (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 -70.26%

Calls: -68.31%

Puts: -73.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:00am) $175.78M

Calls: $112.57M (64%)

Puts: $63.21M (36%)

Prior (10/29) $72.76M

Calls: $44.65M (61%)

Puts: $28.11M (39%)

Current vs Prior +141.58%

Calls: +152.12%

Puts: +124.83%

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 -69.50%

Calls: -66.01%

Puts: -74.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:00am) 0.54

Prior (10/29) 0.78

Current vs Prior -30.31%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -13.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:00am) 15,453,797

Calls: 7,651,919 (50%)

Puts: 7,801,878 (50%)

Prior (10/29) 15,268,020

Calls: 7,545,724 (49%)

Puts: 7,722,296 (51%)

Current vs Prior +1.22%

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 1.85% | 2.78%1.85% | 4.80%9.43% | 13.17%

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

Current vs Prior -12.09% | -2.79%-12.09% | +5.40%+3.76% | +11.96%

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

Current vs 7-Day Avg -19.58% | -17.03%-34.26% | -7.36%+10.21% | +10.64%

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

Current vs 7-Day Eod -12.09% | -2.79%-7.76% | +5.43%+3.79% | +11.99%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.14% | 2.10%

Calls: 1.49% | 1.26%

Puts: 2.79% | 2.94%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +56.20% | +147.06%

Prior 7-Day Avg 2.03% | 2.01%

Calls: 2.21% | 1.94%

Puts: 1.85% | 2.08%

Current vs 7-Day Avg +5.42% | +4.48%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($112.57M). Massive premium surge with dollar volume up 142% vs prior. Above-average activity with volume up 91% vs prior. Bullish P/C ratio of 0.54.

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 NEUTRAL

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
10:00	BULLISH	BULLISH	BULLISH
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 316 of results (avg 3.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	1.25	1.26	$1.25	0.8%	6.6K	0.34	2.0K
$202.50	Nov 20	12.40	12.50	$12.45	0.8%	26	0.61	233
$215.00	Nov 20	6.15	6.20	$6.18	0.8%	1.9K	0.40	14.7K
$207.50	Nov 20	9.55	9.65	$9.60	1.0%	256	0.53	593
$200.00	Nov 20	13.95	14.10	$14.02	1.1%	1.3K	0.66	29.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 20	8.75	8.80	$8.78	0.6%	183	0.47	3.0K
$220.00	Nov 20	16.00	16.15	$16.08	0.9%	163	0.68	31.8K
$210.00	Nov 20	9.95	10.05	$10.00	1.0%	1.1K	0.52	42.7K
$215.00	Nov 20	12.75	12.90	$12.83	1.2%	366	0.60	31.3K
$212.50	Nov 20	11.30	11.45	$11.38	1.3%	151	0.56	8.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.38, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	0.07	0.08	$0.08	12.5%	16.5K	0.06	7.7K
$210.00	Oct 30	0.36	0.37	$0.37	2.7%	39.1K	0.22	4.1K
$217.50	Nov 2	0.10	0.11	$0.11	9.1%	1.0K	0.05	2.9K
$220.00	Nov 2	0.05	0.06	$0.06	16.7%	3.7K	0.02	6.6K
$215.00	Nov 2	0.23	0.24	$0.24	4.2%	1.9K	0.09	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.08	0.09	$0.09	11.1%	14.2K	0.06	4.7K
$205.00	Oct 30	0.29	0.30	$0.30	3.3%	33.3K	0.18	19.8K
$207.50	Oct 30	0.97	1.00	$0.99	3.0%	16.1K	0.46	9.7K
$197.50	Nov 2	0.14	0.16	$0.15	13.3%	292	0.06	1.1K
$200.00	Nov 2	0.27	0.28	$0.28	3.6%	1.8K	0.10	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 2	35.85	38.90	$37.38	8.2%	--	1.00	22
$175.00	Nov 2	30.30	34.15	$32.23	11.9%	--	1.00	28
$180.00	Nov 2	25.25	28.70	$26.98	12.8%	5	1.00	19
$185.00	Nov 2	22.10	23.45	$22.78	5.9%	--	1.00	40
$187.50	Nov 2	18.00	21.10	$19.55	15.9%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	7.10	7.30	$7.20	2.8%	1.9K	1.00	13.3K
$217.50	Oct 30	9.55	9.85	$9.70	3.1%	160	1.00	3.5K
$220.00	Oct 30	12.05	12.30	$12.18	2.1%	230	1.00	922
$222.50	Oct 30	14.55	14.85	$14.70	2.0%	39	1.00	235
$225.00	Oct 30	16.85	17.45	$17.15	3.5%	11	1.00	533

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 447.3K, top 41.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	0.02	0.03	$0.03	33.3%	41.7K	0.02	50.0K
$220.00	Oct 30	0.01	0.02	$0.02	50.0%	39.1K	0.01	64.2K
$210.00	Oct 30	0.36	0.37	$0.37	2.7%	39.1K	0.22	4.1K
$207.50	Oct 30	1.33	1.35	$1.34	1.5%	33.7K	0.54	744
$212.50	Oct 30	0.07	0.08	$0.08	12.5%	16.5K	0.06	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.29	0.30	$0.30	3.3%	33.3K	0.18	19.8K
$207.50	Oct 30	0.97	1.00	$0.99	3.0%	16.1K	0.46	9.7K
$202.50	Oct 30	0.08	0.09	$0.09	11.1%	14.2K	0.06	4.7K
$200.00	Oct 30	0.03	0.04	$0.04	25.0%	10.5K	0.02	20.3K
$210.00	Oct 30	2.48	2.55	$2.51	2.8%	9.7K	0.78	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 26.6%, max 43.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	55.6%	38.7%	43.6%	6.5K	1.8K
$210.00	Oct 30	Dec 11	50.7%	42.0%	20.6%	39.1K	4.1K
$207.50	Oct 30	Nov 20	52.1%	44.8%	16.1%	34.0K	1.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	55.5%	38.7%	43.3%	33.4K	19.8K
$210.00	Oct 30	Dec 11	50.7%	42.0%	20.6%	9.7K	25.8K
$207.50	Oct 30	Nov 20	51.8%	44.8%	15.6%	16.3K	12.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 1.78, avg 5.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Nov 9	$1.20	$1.30	$1.20	68%	1.08	$203.70
$195.00	$200.00	Dec 4	$3.12	$1.88	$3.12	70%	0.60	$198.12
$202.50	$207.50	Nov 11	$2.65	$2.35	$2.65	65%	0.89	$205.15
$205.00	$210.00	Dec 4	$2.43	$2.57	$2.43	56%	1.06	$207.43
$200.00	$205.00	Dec 11	$2.83	$2.17	$2.83	63%	0.77	$202.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Nov 11	$0.90	$1.60	$0.90	63%	1.78	$211.60
$205.00	$202.50	Nov 11	$0.50	$2.00	$0.50	42%	4.00	$204.50
$200.00	$197.50	Nov 11	$0.35	$2.15	$0.35	29%	6.14	$199.65
$215.00	$210.00	Dec 4	$2.55	$2.45	$2.55	58%	0.96	$212.45
$215.00	$212.50	Nov 11	$1.52	$0.98	$1.52	69%	0.64	$213.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.44, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Nov 11	$0.84	$0.84	$1.66	70%	0.51	$215.84
$210.00	$212.50	Nov 2	$0.68	$0.68	$1.82	66%	0.37	$210.68
$210.00	$212.50	Oct 30	$0.29	$0.29	$2.21	78%	0.13	$210.29
$212.50	$215.00	Nov 11	$0.90	$0.90	$1.60	63%	0.56	$213.40
$210.00	$212.50	Nov 4	$0.91	$0.91	$1.59	60%	0.57	$210.91

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$195.00	Nov 11	$0.76	$0.76	$1.74	76%	0.44	$196.74
$185.00	$180.00	Dec 11	$1.06	$1.06	$3.94	80%	0.27	$183.94
$202.50	$200.00	Nov 11	$1.00	$1.00	$1.50	65%	0.67	$201.50
$207.50	$205.00	Nov 11	$1.33	$1.33	$1.17	51%	1.14	$206.17
$200.00	$195.00	Dec 4	$1.70	$1.70	$3.30	64%	0.52	$198.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.03, cheapest $1.04)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.04	52.1%	27.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.02	51.8%	27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.12% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 30	$1.34	$0.99	$2.33	$205.17	$209.83	1.12%
$210.00	Oct 30	$0.37	$2.51	$2.88	$207.12	$212.88	1.39%
$205.00	Oct 30	$3.15	$0.30	$3.45	$201.55	$208.45	1.66%
$207.50	Nov 2	$2.38	$2.01	$4.39	$203.11	$211.89	2.11%
$210.00	Nov 2	$1.25	$3.40	$4.65	$205.35	$214.65	2.24%
$212.50	Oct 30	$0.08	$4.75	$4.83	$207.67	$217.33	2.32%
$205.00	Nov 2	$3.97	$1.09	$5.06	$199.94	$210.06	2.43%
$202.50	Oct 30	$5.45	$0.09	$5.54	$196.96	$208.04	2.67%
$212.50	Nov 2	$0.57	$5.20	$5.77	$206.73	$218.27	2.78%
$202.50	Nov 2	$5.95	$0.55	$6.50	$196.00	$209.00	3.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.08% of stock, avg 3.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$202.50	Oct 30	$0.08	$0.09	$0.17	$202.33	$212.67
$215.00	$197.50	Nov 2	$0.24	$0.15	$0.39	$197.11	$215.39
$212.50	$205.00	Oct 30	$0.08	$0.30	$0.38	$204.62	$212.88
$215.00	$200.00	Nov 2	$0.24	$0.28	$0.52	$199.48	$215.52
$210.00	$202.50	Oct 30	$0.37	$0.09	$0.46	$202.04	$210.46
$210.00	$205.00	Oct 30	$0.37	$0.30	$0.67	$204.33	$210.67
$212.50	$197.50	Nov 2	$0.57	$0.15	$0.72	$196.78	$213.22
$215.00	$202.50	Nov 2	$0.24	$0.55	$0.79	$201.71	$215.79
$212.50	$200.00	Nov 2	$0.57	$0.28	$0.85	$199.15	$213.35
$220.00	$197.50	Nov 4	$0.31	$0.63	$0.94	$196.56	$220.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 1.78, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	215/218	Nov 11	$1.60	$0.90	45%	1.78	$195.90	$216.60
195/198	230/232	Nov 11	$0.88	$1.62	70%	0.54	$196.62	$230.88
195/198	222/225	Nov 11	$1.05	$1.45	62%	0.72	$196.45	$223.55
195/198	220/222	Nov 11	$1.16	$1.34	57%	0.87	$196.34	$221.16
185/188	215/218	Nov 11	$1.00	$1.50	60%	0.67	$186.50	$216.00
195/198	218/220	Nov 11	$1.16	$1.34	52%	0.87	$196.34	$218.66
188/190	215/218	Nov 11	$1.01	$1.49	58%	0.68	$188.99	$216.01
185/188	230/232	Nov 11	$0.28	$2.22	85%	0.13	$187.22	$230.28
192/195	220/222	Nov 20	$1.38	$1.12	41%	1.23	$193.62	$221.38
195/198	220/222	Nov 20	$1.47	$1.03	38%	1.43	$196.03	$221.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 257 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Dec 4	$0.12	$4.88	14%	40.67
$200.00	$205.00	$210.00	Dec 11	$0.11	$4.89	14%	44.45
$205.00	$210.00	$215.00	Dec 4	$0.18	$4.82	14%	26.78
$205.00	$207.50	$210.00	Oct 30	$0.84	$1.66	60%	1.98
$175.00	$180.00	$185.00	Nov 20	$0.06	$4.94	7%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Dec 4	$0.09	$4.91	12%	54.56
$205.00	$207.50	$210.00	Oct 30	$0.83	$1.67	60%	2.01
$202.50	$205.00	$207.50	Oct 30	$0.48	$2.02	40%	4.21
$195.00	$200.00	$205.00	Dec 11	$0.26	$4.74	14%	18.23
$215.00	$217.50	$220.00	Nov 6	$0.07	$2.43	13%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 244 found (best net $-1.86, 232 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 11	-$1.86	$8.14
$202.50	$205.00	1:2	Oct 30	-$0.85	$1.65
$207.50	$210.00	1:2	Nov 2	-$0.12	$2.38
$205.00	$207.50	1:2	Nov 2	-$0.79	$1.71
$212.50	$215.00	1:2	Nov 4	-$0.32	$2.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Oct 30	-$0.27	$2.23
$215.00	$210.00	1:2	Nov 9	-$2.52	$2.48
$210.00	$207.50	1:2	Nov 2	-$0.62	$1.88
$207.50	$205.00	1:2	Nov 2	-$0.17	$2.33
$205.00	$202.50	1:2	Nov 2	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 4.88%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.15	0.49	1.0%	4.88%	5.91%	39	9
$215.00	Dec 11	$8.00	0.42	3.4%	3.85%	7.28%	29	247
$210.00	Dec 4	$9.75	0.49	1.0%	4.69%	5.72%	87	109
$215.00	Dec 4	$7.50	0.42	3.4%	3.61%	7.04%	59	1.2K
$220.00	Dec 11	$6.10	0.36	5.8%	2.93%	8.77%	22	37
$210.00	Nov 27	$8.95	0.49	1.0%	4.31%	5.33%	320	1.1K
$220.00	Dec 4	$5.65	0.35	5.8%	2.72%	8.55%	78	1.6K
$225.00	Dec 11	$4.65	0.30	8.2%	2.24%	10.48%	9	222
$215.00	Nov 27	$6.80	0.41	3.4%	3.27%	6.70%	171	3.1K
$210.00	Nov 20	$8.30	0.48	1.0%	3.99%	5.02%	940	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 348,705

Total Puts 189,478

Put/Call Ratio 0.54

Net Difference 159,227

Prior's Put/Call Breakdown

Total Calls 158,421

Total Puts 123,523

Put/Call Ratio 0.78

Net Difference 34,898

Prior 7-Day Put/Call Summary

Total Calls 7,702,516

Total Puts 4,964,028

Average Put/Call Ratio 0.62

Ratio Trend Falling

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