NVDA - Options Database

NVDA

NVIDIA CORP

$207.52 -2.87%

(10/30 10:05) ◀

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

▶ (10/30 10:15)

◀ 10/30 10:10 ▶

Option Volume

Detail

ℹ

Current (10/30 10:10am) 627,517

Calls: 398,428 (63%)

Puts: 229,089 (37%)

Prior (10/21) 307,025

Calls: 213,014 (69%)

Puts: 94,011 (31%)

Current vs Prior +104.39%

Calls: +87.04% (Calls)

Puts: +143.68% (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 -65.32%

Calls: -63.79%

Puts: -67.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:10am) $200.56M

Calls: $126.44M (63%)

Puts: $74.12M (37%)

Prior (10/21) $64.65M

Calls: $49.13M (76%)

Puts: $15.52M (24%)

Current vs Prior +210.21%

Calls: +157.35%

Puts: +377.59%

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 -65.20%

Calls: -61.83%

Puts: -69.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:10am) 0.57

Prior (10/21) 0.44

Current vs Prior +30.28%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -7.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:10am) 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% | 2.81%1.86% | 4.83%9.48% | 13.19%

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

Current vs Prior -11.71% | -1.62%-11.71% | +6.00%+4.36% | +12.15%

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

Current vs 7-Day Avg -19.24% | -16.03%-33.98% | -6.83%+10.85% | +10.83%

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

Current vs 7-Day Eod -11.71% | -1.62%-7.36% | +6.03%+4.39% | +12.18%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.17% | 1.83%

Calls: 1.79% | 0.89%

Puts: 2.55% | 2.78%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +58.39% | +115.29%

Prior 7-Day Avg 2.03% | 2.01%

Calls: 2.21% | 1.94%

Puts: 1.85% | 2.08%

Current vs 7-Day Avg +6.90% | -8.96%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($126.44M). Massive premium surge with dollar volume up 210% vs prior. Unusually high activity with volume up 104% vs prior - elevated interest. 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
10:10	BULLISH	BULLISH	BULLISH
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 339 of results (avg 3.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 27	11.50	11.60	$11.55	0.9%	101	0.57	287
$207.50	Nov 2	2.23	2.25	$2.24	0.9%	6.2K	0.51	510
$205.00	Nov 4	5.00	5.05	$5.03	1.0%	279	0.62	108
$192.50	Nov 20	19.05	19.25	$19.15	1.0%	--	0.76	55
$205.00	Oct 30	2.81	2.84	$2.83	1.1%	7.2K	0.81	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 20	8.90	8.95	$8.93	0.6%	219	0.48	3.0K
$200.00	Nov 6	1.69	1.70	$1.69	0.6%	5.7K	0.24	13.7K
$240.00	Nov 13	32.30	32.55	$32.42	0.8%	37	0.97	71
$200.00	Nov 20	5.75	5.80	$5.78	0.9%	2.0K	0.35	60.6K
$210.00	Nov 20	10.15	10.25	$10.20	1.0%	1.6K	0.52	42.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.38, 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%	20.1K	0.05	7.7K
$210.00	Oct 30	0.27	0.28	$0.28	3.6%	47.0K	0.19	4.1K
$215.00	Nov 2	0.21	0.23	$0.22	9.1%	2.4K	0.09	3.8K
$220.00	Nov 2	0.05	0.06	$0.06	16.7%	3.7K	0.02	6.6K
$212.50	Nov 2	0.51	0.53	$0.52	3.8%	2.7K	0.18	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.08	0.09	$0.09	11.1%	16.7K	0.06	4.7K
$205.00	Oct 30	0.29	0.30	$0.30	3.3%	39.5K	0.19	19.8K
$197.50	Nov 2	0.17	0.18	$0.18	5.6%	359	0.06	1.1K
$195.00	Nov 2	0.10	0.11	$0.11	9.1%	529	0.04	1.0K
$200.00	Nov 2	0.33	0.34	$0.34	2.9%	4.5K	0.11	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 30	36.95	38.25	$37.60	3.5%	4	1.00	97
$175.00	Oct 30	32.15	33.45	$32.80	4.0%	1	1.00	81
$180.00	Oct 30	26.90	28.20	$27.55	4.7%	32	1.00	156
$185.00	Oct 30	22.30	23.90	$23.10	6.9%	70	1.00	230
$187.50	Oct 30	19.75	20.75	$20.25	4.9%	1	1.00	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 6	22.25	22.65	$22.45	1.8%	185	1.00	655
$232.50	Nov 6	24.65	25.20	$24.92	2.2%	1	1.00	22
$235.00	Nov 6	27.15	27.70	$27.42	2.0%	6	1.00	64
$237.50	Nov 6	29.50	30.10	$29.80	2.0%	9	1.00	4
$240.00	Nov 6	31.95	32.60	$32.28	2.0%	21	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 443 active (total vol 513.5K, top 47.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.27	0.28	$0.28	3.6%	47.0K	0.19	4.1K
$215.00	Oct 30	0.02	0.03	$0.03	33.3%	42.5K	0.02	50.0K
$220.00	Oct 30	0.01	0.02	$0.02	50.0%	39.6K	0.01	64.2K
$207.50	Oct 30	1.11	1.13	$1.12	1.8%	39.0K	0.51	744
$212.50	Oct 30	0.06	0.07	$0.07	14.3%	20.1K	0.05	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%	39.5K	0.19	19.8K
$207.50	Oct 30	1.07	1.09	$1.08	1.9%	20.2K	0.49	9.7K
$202.50	Oct 30	0.08	0.09	$0.09	11.1%	16.7K	0.06	4.7K
$200.00	Oct 30	0.03	0.04	$0.04	25.0%	11.3K	0.02	20.3K
$210.00	Oct 30	2.70	2.77	$2.74	2.6%	10.2K	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 22.3%, max 34.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	52.7%	39.2%	34.3%	7.2K	1.8K
$210.00	Oct 30	Dec 11	50.6%	42.1%	20.3%	47.0K	4.1K
$207.50	Oct 30	Nov 20	50.3%	44.8%	12.2%	39.3K	1.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	52.7%	39.2%	34.3%	39.7K	19.8K
$210.00	Oct 30	Dec 11	50.6%	42.1%	20.3%	10.2K	25.8K
$207.50	Oct 30	Nov 20	50.3%	44.8%	12.3%	20.4K	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 0.52, avg 5.14)

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
$195.00	$200.00	Dec 4	$3.02	$1.98	$3.02	71%	0.66	$198.02
$202.50	$207.50	Nov 11	$2.55	$2.45	$2.55	65%	0.96	$205.05
$200.00	$205.00	Dec 11	$2.79	$2.21	$2.79	63%	0.79	$202.79
$202.50	$205.00	Nov 9	$1.38	$1.12	$1.38	67%	0.81	$203.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Nov 11	$1.23	$1.27	$1.23	62%	1.03	$211.27
$200.00	$197.50	Nov 11	$0.38	$2.12	$0.38	28%	5.58	$199.62
$205.00	$202.50	Nov 11	$0.70	$1.80	$0.70	41%	2.57	$204.30
$217.50	$215.00	Nov 13	$1.67	$0.83	$1.67	73%	0.50	$215.83
$210.00	$207.50	Oct 30	$1.66	$0.84	$1.66	81%	0.51	$208.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.75, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Nov 11	$0.81	$0.81	$1.69	69%	0.48	$215.81
$210.00	$212.50	Nov 2	$0.64	$0.64	$1.86	67%	0.34	$210.64
$225.00	$230.00	Dec 11	$1.37	$1.37	$3.63	70%	0.38	$226.37
$212.50	$215.00	Nov 11	$0.90	$0.90	$1.60	62%	0.56	$213.40
$210.00	$212.50	Nov 4	$0.89	$0.89	$1.61	60%	0.55	$210.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Nov 11	$1.07	$1.07	$1.43	65%	0.75	$201.43
$197.50	$195.00	Nov 11	$0.71	$0.71	$1.79	76%	0.40	$196.79
$200.00	$195.00	Dec 11	$1.75	$1.75	$3.25	63%	0.54	$198.25
$190.00	$185.00	Dec 11	$1.14	$1.14	$3.86	75%	0.30	$188.86
$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 $1.12, cheapest $1.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.12	50.3%	27.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.11	50.3%	27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.06% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 30	$1.12	$1.08	$2.20	$205.30	$209.70	1.06%
$210.00	Oct 30	$0.28	$2.74	$3.02	$206.98	$213.02	1.46%
$205.00	Oct 30	$2.83	$0.30	$3.13	$201.87	$208.13	1.51%
$207.50	Nov 2	$2.24	$2.19	$4.43	$203.07	$211.93	2.13%
$210.00	Nov 2	$1.16	$3.60	$4.76	$205.24	$214.76	2.29%
$205.00	Nov 2	$3.80	$1.21	$5.01	$199.99	$210.01	2.41%
$212.50	Oct 30	$0.07	$5.03	$5.10	$207.40	$217.60	2.46%
$202.50	Oct 30	$5.20	$0.09	$5.29	$197.21	$207.79	2.55%
$212.50	Nov 2	$0.52	$5.45	$5.97	$206.53	$218.47	2.88%
$202.50	Nov 2	$5.70	$0.64	$6.34	$196.16	$208.84	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.08% of stock, avg 3.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$202.50	Oct 30	$0.07	$0.09	$0.16	$202.34	$212.66
$215.00	$197.50	Nov 2	$0.22	$0.18	$0.40	$197.10	$215.40
$210.00	$202.50	Oct 30	$0.28	$0.09	$0.37	$202.13	$210.37
$212.50	$205.00	Oct 30	$0.07	$0.30	$0.37	$204.63	$212.87
$215.00	$200.00	Nov 2	$0.22	$0.34	$0.56	$199.44	$215.56
$210.00	$205.00	Oct 30	$0.28	$0.30	$0.58	$204.42	$210.58
$212.50	$197.50	Nov 2	$0.52	$0.18	$0.70	$196.80	$213.20
$212.50	$200.00	Nov 2	$0.52	$0.34	$0.86	$199.14	$213.36
$215.00	$202.50	Nov 2	$0.22	$0.64	$0.86	$201.64	$215.86
$220.00	$197.50	Nov 4	$0.29	$0.70	$0.99	$196.51	$220.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 1.55, 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	$1.52	$0.98	46%	1.55	$195.98	$216.52
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
195/198	220/222	Nov 11	$1.12	$1.38	57%	0.81	$196.38	$221.12
195/198	228/230	Nov 11	$0.83	$1.67	69%	0.50	$196.67	$228.33
195/198	222/225	Nov 11	$1.00	$1.50	62%	0.67	$196.50	$223.50
185/188	215/218	Nov 11	$0.98	$1.52	60%	0.64	$186.52	$215.98
188/190	215/218	Nov 11	$0.99	$1.51	58%	0.66	$189.01	$215.99
185/188	230/232	Nov 11	$0.29	$2.21	85%	0.13	$187.21	$230.29
195/198	218/220	Nov 11	$1.10	$1.40	53%	0.79	$196.40	$218.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 260 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Dec 4	$0.07	$4.93	14%	70.43
$205.00	$207.50	$210.00	Oct 30	$0.87	$1.63	62%	1.87
$180.00	$185.00	$190.00	Nov 27	$0.06	$4.94	10%	82.33
$220.00	$225.00	$230.00	Dec 11	$0.13	$4.87	12%	37.46
$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
$210.00	$215.00	$220.00	Dec 4	$0.19	$4.81	14%	25.32
$205.00	$207.50	$210.00	Oct 30	$0.88	$1.62	62%	1.84
$195.00	$200.00	$205.00	Dec 11	$0.17	$4.83	13%	28.41
$202.50	$205.00	$207.50	Oct 30	$0.57	$1.93	43%	3.39
$210.00	$212.50	$215.00	Oct 30	$0.13	$2.37	17%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 247 found (best net $-2.03, 235 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 11	-$2.03	$7.97
$202.50	$205.00	1:2	Oct 30	-$0.46	$2.04
$207.50	$210.00	1:2	Nov 2	-$0.08	$2.42
$205.00	$207.50	1:2	Nov 2	-$0.68	$1.82
$212.50	$215.00	1:2	Nov 4	-$0.30	$2.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Oct 30	-$0.45	$2.05
$207.50	$205.00	1:2	Nov 2	-$0.23	$2.27
$210.00	$207.50	1:2	Nov 2	-$0.78	$1.72
$215.00	$210.00	1:2	Nov 9	-$2.68	$2.32
$205.00	$202.50	1:2	Nov 2	-$0.07	$2.43

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 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.40	0.50	1.2%	5.01%	6.21%	40	9
$215.00	Dec 11	$8.20	0.43	3.6%	3.95%	7.56%	116	247
$210.00	Dec 4	$9.75	0.49	1.2%	4.70%	5.89%	91	109
$220.00	Dec 11	$6.25	0.36	6.0%	3.01%	9.03%	22	37
$215.00	Dec 4	$7.50	0.42	3.6%	3.61%	7.22%	81	1.2K
$225.00	Dec 11	$4.90	0.30	8.4%	2.36%	10.78%	10	222
$210.00	Nov 27	$8.90	0.49	1.2%	4.29%	5.48%	361	1.1K
$220.00	Dec 4	$5.60	0.35	6.0%	2.70%	8.71%	82	1.6K
$215.00	Nov 27	$6.70	0.41	3.6%	3.23%	6.83%	193	3.1K
$210.00	Nov 20	$8.20	0.48	1.2%	3.95%	5.15%	1.1K	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 398,428

Total Puts 229,089

Put/Call Ratio 0.57

Net Difference 169,339

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