NVDA - Options Database

NVDA

NVIDIA CORP

$206.99 -3.12%

(10/30 10:10) ◀

Friday, October 30, 2026 (10:15am)

▶ (10/30 10:20)

◀ 10/30 10:15 ▶

Option Volume

Detail

ℹ

Current (10/30 10:15am) 687,408

Calls: 437,017 (64%)

Puts: 250,391 (36%)

Prior (10/21) 307,025

Calls: 213,014 (69%)

Puts: 94,011 (31%)

Current vs Prior +123.89%

Calls: +105.16% (Calls)

Puts: +166.34% (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 -62.01%

Calls: -60.28%

Puts: -64.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:15am) $211.92M

Calls: $130.09M (61%)

Puts: $81.83M (39%)

Prior (10/21) $64.65M

Calls: $49.13M (76%)

Puts: $15.52M (24%)

Current vs Prior +227.78%

Calls: +164.77%

Puts: +427.24%

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 -63.23%

Calls: -60.73%

Puts: -66.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:15am) 0.57

Prior (10/21) 0.44

Current vs Prior +29.82%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -8.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:15am) 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 1.81% | 2.85%1.81% | 4.92%9.58% | 13.24%

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

Current vs Prior -14.23% | -0.35%-14.23% | +7.97%+5.43% | +12.52%

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

Current vs 7-Day Avg -21.55% | -14.95%-35.87% | -5.10%+11.98% | +11.19%

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

Current vs 7-Day Eod -14.23% | -0.35%-10.01% | +8.00%+5.46% | +12.55%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.16% | 1.33%

Calls: 2.10% | 1.46%

Puts: 2.21% | 1.21%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +57.66% | +56.47%

Prior 7-Day Avg 2.03% | 2.01%

Calls: 2.21% | 1.94%

Puts: 1.85% | 2.08%

Current vs 7-Day Avg +6.40% | -33.83%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($130.09M). Massive premium surge with dollar volume up 228% vs prior. Unusually high activity with volume up 124% 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
10:15	BULLISH	BULLISH	BULLISH
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 338 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 20	11.95	12.05	$12.00	0.8%	36	0.60	233
$205.00	Nov 6	5.60	5.65	$5.63	0.9%	1.2K	0.58	1.3K
$190.00	Nov 20	20.55	20.75	$20.65	1.0%	86	0.78	5.0K
$197.50	Nov 20	15.10	15.25	$15.18	1.0%	9	0.68	64
$207.50	Nov 20	9.20	9.30	$9.25	1.1%	340	0.52	593

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	16.65	16.80	$16.73	0.9%	222	0.69	31.8K
$217.50	Nov 20	14.95	15.10	$15.02	1.0%	71	0.65	5.7K
$207.50	Nov 20	9.20	9.30	$9.25	1.1%	254	0.48	3.0K
$215.00	Nov 20	13.35	13.50	$13.43	1.1%	429	0.61	31.3K
$202.50	Nov 6	2.53	2.56	$2.55	1.2%	491	0.33	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.37, 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%	20.9K	0.04	7.7K
$210.00	Oct 30	0.19	0.20	$0.20	5.0%	50.9K	0.14	4.1K
$207.50	Oct 30	0.85	0.86	$0.86	1.2%	41.9K	0.43	744
$217.50	Nov 2	0.09	0.10	$0.10	10.0%	1.1K	0.04	2.9K
$215.00	Nov 2	0.19	0.20	$0.20	5.0%	2.5K	0.08	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.09	0.10	$0.10	10.0%	18.4K	0.07	4.7K
$205.00	Oct 30	0.37	0.38	$0.38	2.6%	44.7K	0.24	19.8K
$195.00	Nov 2	0.11	0.13	$0.12	16.7%	641	0.04	1.0K
$197.50	Nov 2	0.20	0.21	$0.21	4.8%	376	0.07	1.1K
$200.00	Nov 2	0.37	0.39	$0.38	5.3%	4.9K	0.12	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 30	36.25	37.85	$37.05	4.3%	4	1.00	97
$175.00	Oct 30	31.45	33.40	$32.42	6.0%	1	1.00	81
$180.00	Oct 30	26.80	28.00	$27.40	4.4%	32	1.00	156
$185.00	Oct 30	21.65	22.80	$22.23	5.2%	72	1.00	230
$187.50	Oct 30	19.10	20.35	$19.73	6.3%	1	1.00	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 6	22.85	23.30	$23.08	1.9%	188	1.00	655
$232.50	Nov 6	25.35	25.80	$25.58	1.8%	1	1.00	22
$235.00	Nov 6	27.85	28.30	$28.08	1.6%	6	1.00	64
$237.50	Nov 6	29.55	31.10	$30.33	5.1%	9	1.00	4
$240.00	Nov 6	31.95	33.60	$32.78	5.0%	21	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 565.8K, top 50.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.19	0.20	$0.20	5.0%	50.9K	0.14	4.1K
$215.00	Oct 30	0.02	0.03	$0.03	33.3%	42.8K	0.02	50.0K
$207.50	Oct 30	0.85	0.86	$0.86	1.2%	41.9K	0.43	744
$220.00	Oct 30	0.01	0.02	$0.02	50.0%	39.9K	0.01	64.2K
$217.50	Oct 30	0.01	0.02	$0.02	50.0%	32.3K	0.01	42.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.37	0.38	$0.38	2.6%	44.7K	0.24	19.8K
$207.50	Oct 30	1.34	1.37	$1.36	2.2%	22.6K	0.57	9.7K
$202.50	Oct 30	0.09	0.10	$0.10	10.0%	18.4K	0.07	4.7K
$200.00	Oct 30	0.03	0.04	$0.04	25.0%	11.7K	0.03	20.3K
$210.00	Oct 30	3.15	3.25	$3.20	3.1%	10.6K	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 18.8%, max 30.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	51.8%	39.6%	30.8%	7.6K	1.8K
$207.50	Oct 30	Nov 20	50.8%	47.6%	6.7%	42.2K	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	51.8%	39.6%	30.8%	44.9K	19.8K
$207.50	Oct 30	Nov 20	50.8%	47.6%	6.7%	22.8K	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 0.53, avg 5.19)

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
$200.00	$205.00	Dec 4	$2.70	$2.30	$2.70	63%	0.85	$202.70
$210.00	$215.00	Dec 11	$2.05	$2.95	$2.05	49%	1.44	$212.05
$195.00	$200.00	Dec 4	$3.23	$1.77	$3.23	70%	0.55	$198.23
$215.00	$220.00	Dec 11	$1.80	$3.20	$1.80	42%	1.78	$216.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Dec 4	$3.27	$1.73	$3.27	78%	0.53	$226.73
$217.50	$215.00	Nov 9	$1.62	$0.88	$1.62	80%	0.54	$215.88
$210.00	$207.50	Nov 11	$1.10	$1.40	$1.10	57%	1.27	$208.90
$210.00	$205.00	Dec 4	$2.20	$2.80	$2.20	52%	1.27	$207.80
$220.00	$215.00	Dec 4	$3.02	$1.98	$3.02	66%	0.66	$216.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.61, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$210.00	Oct 30	$0.66	$0.66	$1.84	57%	0.36	$208.16
$215.00	$217.50	Nov 11	$0.74	$0.74	$1.76	70%	0.42	$215.74
$220.00	$225.00	Dec 11	$1.67	$1.67	$3.33	64%	0.50	$221.67
$207.50	$210.00	Nov 2	$0.98	$0.98	$1.52	53%	0.64	$208.48
$210.00	$212.50	Nov 2	$0.55	$0.55	$1.95	70%	0.28	$210.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Dec 11	$1.90	$1.90	$3.10	63%	0.61	$198.10
$197.50	$195.00	Nov 11	$0.71	$0.71	$1.79	76%	0.40	$196.79
$185.00	$180.00	Dec 11	$1.02	$1.02	$3.98	80%	0.26	$183.98
$205.00	$200.00	Nov 27	$2.10	$2.10	$2.90	56%	0.72	$202.90
$195.00	$190.00	Dec 4	$1.40	$1.40	$3.60	70%	0.39	$193.60

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	$1.13	50.8%	28.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.11	50.8%	28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.07% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 30	$0.86	$1.36	$2.22	$205.28	$209.72	1.07%
$205.00	Oct 30	$2.38	$0.38	$2.76	$202.24	$207.76	1.33%
$210.00	Oct 30	$0.20	$3.20	$3.40	$206.60	$213.40	1.64%
$207.50	Nov 2	$1.99	$2.47	$4.46	$203.04	$211.96	2.15%
$202.50	Oct 30	$4.55	$0.10	$4.65	$197.85	$207.15	2.25%
$205.00	Nov 2	$3.43	$1.39	$4.82	$200.18	$209.82	2.33%
$210.00	Nov 2	$1.01	$4.00	$5.01	$204.99	$215.01	2.42%
$212.50	Oct 30	$0.06	$5.55	$5.61	$206.89	$218.11	2.71%
$202.50	Nov 2	$5.25	$0.74	$5.99	$196.51	$208.49	2.89%
$212.50	Nov 2	$0.46	$5.93	$6.39	$206.11	$218.89	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.14% of stock, avg 3.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$202.50	Oct 30	$0.20	$0.10	$0.30	$202.20	$210.30
$215.00	$197.50	Nov 2	$0.20	$0.21	$0.41	$197.09	$215.41
$215.00	$200.00	Nov 2	$0.20	$0.38	$0.58	$199.42	$215.58
$210.00	$205.00	Oct 30	$0.20	$0.38	$0.58	$204.42	$210.58
$212.50	$197.50	Nov 2	$0.46	$0.21	$0.67	$196.83	$213.17
$212.50	$200.00	Nov 2	$0.46	$0.38	$0.84	$199.16	$213.34
$217.50	$195.00	Nov 4	$0.47	$0.51	$0.98	$194.02	$218.48
$215.00	$202.50	Nov 2	$0.20	$0.74	$0.94	$201.56	$215.94
$212.50	$202.50	Nov 2	$0.46	$0.74	$1.20	$201.30	$213.70
$217.50	$197.50	Nov 4	$0.47	$0.78	$1.25	$196.25	$218.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 1.38, 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	$1.45	$1.05	46%	1.38	$196.05	$216.45
195/198	222/225	Nov 11	$1.04	$1.46	62%	0.71	$196.46	$223.54
195/198	230/232	Nov 11	$0.82	$1.68	70%	0.49	$196.68	$230.82
195/198	228/230	Nov 11	$0.83	$1.67	68%	0.50	$196.67	$228.33
195/198	225/228	Nov 11	$0.88	$1.62	66%	0.54	$196.62	$225.88
195/198	220/222	Nov 11	$1.09	$1.41	57%	0.77	$196.41	$221.09
195/198	218/220	Nov 11	$1.15	$1.35	53%	0.85	$196.35	$218.65
185/188	215/218	Nov 11	$0.90	$1.60	61%	0.56	$186.60	$215.90
188/190	215/218	Nov 11	$0.96	$1.54	58%	0.62	$189.04	$215.96
195/198	222/225	Nov 20	$1.39	$1.11	41%	1.25	$196.11	$223.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 261 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Dec 11	$0.13	$4.87	13%	37.46
$205.00	$207.50	$210.00	Oct 30	$0.86	$1.64	62%	1.91
$202.50	$205.00	$207.50	Oct 30	$0.65	$1.85	50%	2.85
$210.00	$215.00	$220.00	Dec 11	$0.25	$4.75	13%	19.00
$230.00	$235.00	$240.00	Dec 11	$0.16	$4.84	9%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Dec 4	$0.10	$4.90	15%	49.00
$205.00	$207.50	$210.00	Oct 30	$0.86	$1.64	62%	1.91
$180.00	$185.00	$190.00	Dec 11	$0.09	$4.91	10%	54.56
$180.00	$185.00	$190.00	Dec 4	$0.13	$4.87	10%	37.46
$202.50	$205.00	$207.50	Oct 30	$0.70	$1.80	50%	2.57

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 $-1.91, 237 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 11	-$1.91	$8.09
$202.50	$205.00	1:2	Oct 30	-$0.21	$2.29
$205.00	$207.50	1:2	Nov 2	-$0.55	$1.95
$207.50	$210.00	1:2	Nov 2	-$0.03	$2.47
$200.00	$202.50	1:2	Oct 30	-$2.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Oct 30	-$0.85	$1.65
$207.50	$205.00	1:2	Nov 2	-$0.31	$2.19
$210.00	$207.50	1:2	Nov 2	-$0.94	$1.56
$205.00	$202.50	1:2	Nov 2	-$0.09	$2.41
$215.00	$210.00	1:2	Nov 9	-$2.98	$2.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 4.90%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.15	0.49	1.4%	4.90%	6.36%	45	9
$215.00	Dec 11	$8.15	0.42	3.9%	3.94%	7.81%	197	247
$220.00	Dec 11	$6.25	0.36	6.3%	3.02%	9.30%	22	37
$210.00	Dec 4	$9.40	0.48	1.4%	4.54%	6.00%	94	109
$215.00	Dec 4	$7.30	0.41	3.9%	3.53%	7.40%	97	1.2K
$225.00	Dec 11	$4.65	0.30	8.7%	2.25%	10.95%	11	222
$210.00	Nov 27	$8.60	0.48	1.4%	4.15%	5.61%	395	1.1K
$220.00	Dec 4	$5.50	0.34	6.3%	2.66%	8.94%	102	1.6K
$215.00	Nov 27	$6.50	0.40	3.9%	3.14%	7.01%	195	3.1K
$207.50	Nov 20	$9.20	0.52	0.2%	4.44%	4.69%	340	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 437,017

Total Puts 250,391

Put/Call Ratio 0.57

Net Difference 186,626

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