NVDA - Options Database

NVDA

NVIDIA CORP

$207.76 -2.76%

(10/30 10:00) ◀

Friday, October 30, 2026 (10:05am)

▶ (10/30 10:10)

◀ 10/30 10:05 ▶

Option Volume

Detail

ℹ

Current (10/30 10:05am) 584,834

Calls: 377,767 (65%)

Puts: 207,067 (35%)

Prior (10/21) 307,025

Calls: 213,014 (69%)

Puts: 94,011 (31%)

Current vs Prior +90.48%

Calls: +77.34% (Calls)

Puts: +120.26% (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 -67.68%

Calls: -65.67%

Puts: -70.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:05am) $189.36M

Calls: $121.19M (64%)

Puts: $68.17M (36%)

Prior (10/21) $64.65M

Calls: $49.13M (76%)

Puts: $15.52M (24%)

Current vs Prior +192.89%

Calls: +146.66%

Puts: +339.26%

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 -67.15%

Calls: -63.41%

Puts: -72.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:05am) 0.55

Prior (10/21) 0.44

Current vs Prior +24.20%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -12.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:05am) 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 1.86% | 2.79%1.86% | 4.81%9.44% | 13.16%

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

Current vs Prior -11.58% | -2.57%-11.58% | +5.67%+3.93% | +11.90%

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

Current vs 7-Day Avg -19.12% | -16.84%-33.88% | -7.12%+10.39% | +10.58%

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

Current vs 7-Day Eod -11.58% | -2.57%-7.23% | +5.70%+3.96% | +11.93%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.75% | 2.09%

Calls: 2.36% | 1.28%

Puts: 1.15% | 2.90%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +27.74% | +145.88%

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% | +3.98%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($121.19M). Massive premium surge with dollar volume up 193% vs prior. Above-average activity with volume up 90% vs prior. Bullish P/C ratio of 0.55.

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
10:05	BULLISH	BULLISH	BULLISH
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 334 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 6	6.00	6.05	$6.03	0.8%	1.1K	0.61	1.3K
$197.50	Nov 20	15.55	15.70	$15.63	1.0%	9	0.69	64
$207.50	Nov 20	9.50	9.60	$9.55	1.0%	281	0.53	593
$202.50	Nov 13	9.30	9.40	$9.35	1.1%	6	0.65	18
$207.50	Nov 6	4.55	4.60	$4.57	1.1%	1.1K	0.52	327

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	16.10	16.25	$16.18	0.9%	204	0.68	31.8K
$240.00	Nov 13	32.00	32.35	$32.17	1.1%	22	1.00	71
$210.00	Oct 30	2.58	2.61	$2.60	1.2%	10.0K	0.79	25.8K
$215.00	Nov 20	12.85	13.00	$12.93	1.2%	406	0.60	31.3K
$245.00	Nov 13	37.00	37.45	$37.23	1.2%	2	1.00	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.39, 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%	19.3K	0.06	7.7K
$210.00	Oct 30	0.34	0.35	$0.35	2.9%	44.4K	0.21	4.1K
$217.50	Nov 2	0.10	0.11	$0.11	9.1%	1.0K	0.05	2.9K
$215.00	Nov 2	0.22	0.24	$0.23	8.7%	2.3K	0.09	3.8K
$220.00	Nov 2	0.05	0.06	$0.06	16.7%	3.7K	0.02	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.08	0.09	$0.09	11.1%	14.7K	0.06	4.7K
$205.00	Oct 30	0.29	0.30	$0.30	3.3%	36.5K	0.18	19.8K
$197.50	Nov 2	0.17	0.18	$0.18	5.6%	328	0.06	1.1K
$195.00	Nov 2	0.10	0.11	$0.11	9.1%	523	0.04	1.0K
$200.00	Nov 2	0.31	0.32	$0.32	3.1%	2.9K	0.10	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 2	35.95	39.15	$37.55	8.5%	--	1.00	22
$175.00	Nov 2	30.95	34.25	$32.60	10.1%	--	1.00	28
$180.00	Nov 2	25.95	28.75	$27.35	10.2%	5	1.00	19
$185.00	Nov 2	22.25	23.50	$22.88	5.5%	--	1.00	40
$187.50	Nov 2	18.50	21.10	$19.80	13.1%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	7.20	7.40	$7.30	2.7%	2.0K	1.00	13.3K
$217.50	Oct 30	9.65	9.90	$9.78	2.6%	178	1.00	3.5K
$220.00	Oct 30	12.15	12.40	$12.28	2.0%	233	1.00	922
$222.50	Oct 30	14.60	14.90	$14.75	2.0%	40	1.00	235
$225.00	Oct 30	16.90	17.40	$17.15	2.9%	12	1.00	533

Most actively traded options today. High liquidity = easy entry/exit. 439 active (total vol 485.0K, top 44.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.34	0.35	$0.35	2.9%	44.4K	0.21	4.1K
$215.00	Oct 30	0.02	0.03	$0.03	33.3%	42.3K	0.02	50.0K
$220.00	Oct 30	0.01	0.02	$0.02	50.0%	39.3K	0.01	64.2K
$207.50	Oct 30	1.25	1.28	$1.27	2.4%	37.0K	0.53	744
$212.50	Oct 30	0.07	0.08	$0.08	12.5%	19.3K	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%	36.5K	0.18	19.8K
$207.50	Oct 30	1.01	1.04	$1.02	2.9%	18.4K	0.47	9.7K
$202.50	Oct 30	0.08	0.09	$0.09	11.1%	14.7K	0.06	4.7K
$200.00	Oct 30	0.03	0.04	$0.04	25.0%	11.1K	0.02	20.3K
$210.00	Oct 30	2.58	2.61	$2.60	1.2%	10.0K	0.79	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 25.3%, max 38.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	54.8%	39.5%	38.7%	7.1K	1.8K
$210.00	Oct 30	Dec 11	51.0%	42.1%	21.2%	44.5K	4.1K
$207.50	Oct 30	Nov 20	51.9%	44.8%	16.0%	37.2K	1.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	54.8%	39.5%	38.7%	36.6K	19.8K
$210.00	Oct 30	Dec 11	51.0%	42.1%	21.2%	10.0K	25.8K
$207.50	Oct 30	Nov 20	51.9%	44.8%	16.0%	18.6K	12.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 0.52, avg 5.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$200.00	Dec 11	$6.58	$3.42	$6.58	75%	0.52	$196.58
$202.50	$207.50	Nov 11	$2.50	$2.50	$2.50	65%	1.00	$205.00
$195.00	$200.00	Dec 4	$3.02	$1.98	$3.02	71%	0.66	$198.02
$202.50	$205.00	Nov 9	$1.28	$1.22	$1.28	68%	0.95	$203.78
$205.00	$210.00	Dec 4	$2.43	$2.57	$2.43	57%	1.06	$207.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Nov 11	$0.48	$2.02	$0.48	41%	4.21	$204.52
$200.00	$197.50	Nov 11	$0.39	$2.11	$0.39	28%	5.41	$199.61
$215.00	$210.00	Nov 9	$3.10	$1.90	$3.10	72%	0.61	$211.90
$210.00	$207.50	Nov 11	$1.10	$1.40	$1.10	55%	1.27	$208.90
$225.00	$220.00	Dec 11	$3.25	$1.75	$3.25	70%	0.54	$221.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.74, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Nov 11	$0.87	$0.87	$1.63	69%	0.53	$215.87
$210.00	$212.50	Nov 2	$0.67	$0.67	$1.83	66%	0.37	$210.67
$220.00	$222.50	Nov 11	$0.47	$0.47	$2.03	80%	0.23	$220.47
$210.00	$212.50	Oct 30	$0.27	$0.27	$2.23	79%	0.12	$210.27
$212.50	$215.00	Nov 4	$0.63	$0.63	$1.87	70%	0.34	$213.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Nov 11	$1.06	$1.06	$1.44	65%	0.74	$201.44
$197.50	$195.00	Nov 11	$0.71	$0.71	$1.79	76%	0.40	$196.79
$205.00	$200.00	Dec 11	$2.14	$2.14	$2.86	56%	0.75	$202.86
$207.50	$205.00	Nov 11	$1.25	$1.25	$1.25	52%	1.00	$206.25
$200.00	$195.00	Dec 4	$1.68	$1.68	$3.32	64%	0.51	$198.32

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.07	51.9%	27.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.06	51.9%	27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.10% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 30	$1.27	$1.02	$2.29	$205.21	$209.79	1.10%
$210.00	Oct 30	$0.35	$2.60	$2.95	$207.05	$212.95	1.42%
$205.00	Oct 30	$3.03	$0.30	$3.33	$201.67	$208.33	1.60%
$207.50	Nov 2	$2.34	$2.08	$4.42	$203.08	$211.92	2.13%
$210.00	Nov 2	$1.22	$3.45	$4.67	$205.33	$214.67	2.25%
$212.50	Oct 30	$0.08	$4.83	$4.91	$207.59	$217.41	2.36%
$205.00	Nov 2	$3.93	$1.15	$5.08	$199.92	$210.08	2.45%
$202.50	Oct 30	$5.28	$0.09	$5.37	$197.13	$207.87	2.58%
$212.50	Nov 2	$0.55	$5.30	$5.85	$206.65	$218.35	2.82%
$202.50	Nov 2	$5.85	$0.60	$6.45	$196.05	$208.95	3.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.08% of stock, avg 3.69%)

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
$212.50	$205.00	Oct 30	$0.08	$0.30	$0.38	$204.62	$212.88
$215.00	$197.50	Nov 2	$0.23	$0.18	$0.41	$197.09	$215.41
$210.00	$202.50	Oct 30	$0.35	$0.09	$0.44	$202.06	$210.44
$215.00	$200.00	Nov 2	$0.23	$0.32	$0.55	$199.45	$215.55
$210.00	$205.00	Oct 30	$0.35	$0.30	$0.65	$204.35	$210.65
$212.50	$197.50	Nov 2	$0.55	$0.18	$0.73	$196.77	$213.23
$215.00	$202.50	Nov 2	$0.23	$0.60	$0.83	$201.67	$215.83
$212.50	$200.00	Nov 2	$0.55	$0.32	$0.87	$199.13	$213.37
$220.00	$197.50	Nov 4	$0.30	$0.66	$0.96	$196.54	$220.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 3.39, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	215/218	Nov 11	$1.93	$0.57	34%	3.39	$200.57	$216.93
195/198	215/218	Nov 11	$1.58	$0.92	46%	1.72	$195.92	$216.58
200/202	220/222	Nov 11	$1.53	$0.97	46%	1.58	$200.97	$221.53
200/202	230/232	Nov 11	$1.18	$1.32	59%	0.89	$201.32	$231.18
200/202	225/228	Nov 11	$1.28	$1.22	54%	1.05	$201.22	$226.28
200/202	222/225	Nov 11	$1.35	$1.15	51%	1.17	$201.15	$223.85
200/202	228/230	Nov 11	$1.18	$1.32	57%	0.89	$201.32	$228.68
195/198	220/222	Nov 11	$1.18	$1.32	57%	0.89	$196.32	$221.18
195/198	230/232	Nov 11	$0.83	$1.67	71%	0.50	$196.67	$230.83
195/198	225/228	Nov 11	$0.93	$1.57	66%	0.59	$196.57	$225.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 258 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Dec 4	$0.18	$4.82	15%	26.78
$205.00	$207.50	$210.00	Oct 30	$0.84	$1.66	61%	1.98
$195.00	$200.00	$205.00	Nov 27	$0.27	$4.73	15%	17.52
$202.50	$205.00	$207.50	Oct 30	$0.49	$2.01	41%	4.10
$207.50	$210.00	$212.50	Oct 30	$0.65	$1.85	48%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 11	$0.05	$4.95	20%	99.00
$220.00	$225.00	$230.00	Dec 4	$0.06	$4.94	12%	82.33
$205.00	$207.50	$210.00	Oct 30	$0.86	$1.64	61%	1.91
$210.00	$215.00	$220.00	Dec 4	$0.23	$4.77	14%	20.74
$225.00	$230.00	$235.00	Nov 27	$0.16	$4.84	11%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 248 found (best net $-2.57, 236 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 11	-$2.57	$7.43
$202.50	$205.00	1:2	Oct 30	-$0.78	$1.72
$207.50	$210.00	1:2	Nov 2	-$0.10	$2.40
$205.00	$207.50	1:2	Nov 2	-$0.75	$1.75
$212.50	$215.00	1:2	Nov 4	-$0.31	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Oct 30	-$0.37	$2.13
$210.00	$207.50	1:2	Nov 2	-$0.71	$1.79
$207.50	$205.00	1:2	Nov 2	-$0.22	$2.28
$215.00	$210.00	1:2	Nov 9	-$2.75	$2.25
$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. 82 found (best yield 5.01%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.40	0.49	1.1%	5.01%	6.08%	40	9
$215.00	Dec 11	$8.20	0.43	3.5%	3.95%	7.43%	91	247
$210.00	Dec 4	$9.75	0.49	1.1%	4.69%	5.77%	88	109
$215.00	Dec 4	$7.50	0.42	3.5%	3.61%	7.09%	79	1.2K
$220.00	Dec 11	$6.10	0.36	5.9%	2.94%	8.83%	22	37
$210.00	Nov 27	$9.00	0.49	1.1%	4.33%	5.41%	358	1.1K
$220.00	Dec 4	$5.65	0.35	5.9%	2.72%	8.61%	81	1.6K
$225.00	Dec 11	$4.65	0.30	8.3%	2.24%	10.54%	10	222
$215.00	Nov 27	$6.75	0.41	3.5%	3.25%	6.73%	192	3.1K
$210.00	Nov 20	$8.25	0.48	1.1%	3.97%	5.05%	998	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 377,767

Total Puts 207,067

Put/Call Ratio 0.55

Net Difference 170,700

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