NVDA - Options Database

NVDA

NVIDIA CORP

$206.85 -3.19%

(10/30 10:15) ◀

Friday, October 30, 2026 (10:20am)

▶ (10/30 10:25)

◀ 10/30 10:20 ▶

Option Volume

Detail

ℹ

Current (10/30 10:20am) 723,278

Calls: 455,124 (63%)

Puts: 268,154 (37%)

Prior (10/21) 307,025

Calls: 213,014 (69%)

Puts: 94,011 (31%)

Current vs Prior +135.58%

Calls: +113.66% (Calls)

Puts: +185.24% (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 -60.03%

Calls: -58.64%

Puts: -62.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:20am) $224.88M

Calls: $136.48M (61%)

Puts: $88.40M (39%)

Prior (10/21) $64.65M

Calls: $49.13M (76%)

Puts: $15.52M (24%)

Current vs Prior +247.82%

Calls: +177.77%

Puts: +469.60%

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 -60.99%

Calls: -58.80%

Puts: -63.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:20am) 0.59

Prior (10/21) 0.44

Current vs Prior +33.50%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -5.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:20am) 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 1.79% | 2.85%1.79% | 4.93%9.58% | 13.28%

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

Current vs Prior -15.09% | -0.29%-15.09% | +8.25%+5.44% | +12.84%

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

Current vs 7-Day Avg -22.34% | -14.89%-36.51% | -4.85%+12.00% | +11.51%

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

Current vs 7-Day Eod -15.09% | -0.29%-10.92% | +8.28%+5.47% | +12.87%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.93% | 2.08%

Calls: 1.75% | 2.99%

Puts: 2.11% | 1.18%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +40.88% | +144.71%

Prior 7-Day Avg 2.03% | 2.01%

Calls: 2.21% | 1.94%

Puts: 1.85% | 2.08%

Current vs 7-Day Avg -4.93% | +3.48%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($136.48M). Massive premium surge with dollar volume up 248% vs prior. Unusually high activity with volume up 136% vs prior - elevated interest. Bullish P/C ratio of 0.59.

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
10:20	BULLISH	BULLISH	BULLISH
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 346 of results (avg 3.7%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 6	2.10	2.12	$2.11	0.9%	1.7K	0.31	2.5K
$205.00	Nov 20	10.45	10.55	$10.50	1.0%	482	0.55	7.8K
$190.00	Nov 20	20.45	20.65	$20.55	1.0%	86	0.78	5.0K
$197.50	Nov 20	15.00	15.15	$15.08	1.0%	9	0.68	64
$207.50	Nov 2	1.92	1.94	$1.93	1.0%	7.0K	0.45	510

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	24.55	24.75	$24.65	0.8%	1.2K	0.82	16.1K
$220.00	Nov 20	16.75	16.90	$16.83	0.9%	243	0.69	31.8K
$210.00	Nov 20	10.55	10.65	$10.60	0.9%	1.7K	0.53	42.7K
$217.50	Nov 20	15.05	15.20	$15.13	1.0%	71	0.65	5.7K
$215.00	Nov 20	13.45	13.60	$13.52	1.1%	447	0.61	31.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.39, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.16	0.18	$0.17	11.8%	53.4K	0.12	4.1K
$212.50	Oct 30	0.05	0.06	$0.06	16.7%	21.2K	0.04	7.7K
$207.50	Oct 30	0.78	0.80	$0.79	2.5%	46.1K	0.40	744
$215.00	Nov 2	0.18	0.19	$0.19	5.3%	2.6K	0.07	3.8K
$220.00	Nov 2	0.05	0.06	$0.06	16.7%	3.8K	0.02	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.09	0.10	$0.10	10.0%	19.1K	0.07	4.7K
$205.00	Oct 30	0.41	0.43	$0.42	4.8%	48.4K	0.26	19.8K
$195.00	Nov 2	0.12	0.14	$0.13	15.4%	652	0.04	1.0K
$197.50	Nov 2	0.22	0.23	$0.23	4.3%	397	0.07	1.1K
$200.00	Nov 2	0.41	0.42	$0.42	2.4%	5.0K	0.13	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 30	36.30	37.35	$36.83	2.9%	4	1.00	97
$175.00	Oct 30	31.00	33.25	$32.13	7.0%	1	1.00	81
$180.00	Oct 30	26.65	27.30	$26.98	2.4%	32	1.00	156
$185.00	Oct 30	21.55	22.70	$22.13	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	23.00	23.35	$23.18	1.5%	189	1.00	655
$232.50	Nov 6	25.35	25.85	$25.60	2.0%	1	1.00	22
$235.00	Nov 6	27.85	28.40	$28.13	2.0%	11	1.00	64
$237.50	Nov 6	29.60	31.10	$30.35	4.9%	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. 449 active (total vol 591.0K, top 53.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.16	0.18	$0.17	11.8%	53.4K	0.12	4.1K
$207.50	Oct 30	0.78	0.80	$0.79	2.5%	46.1K	0.40	744
$215.00	Oct 30	0.02	0.03	$0.03	33.3%	43.1K	0.02	50.0K
$220.00	Oct 30	0.01	0.02	$0.02	50.0%	40.0K	0.01	64.2K
$217.50	Oct 30	0.01	0.02	$0.02	50.0%	32.6K	0.01	42.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.41	0.43	$0.42	4.8%	48.4K	0.26	19.8K
$207.50	Oct 30	1.41	1.44	$1.42	2.1%	24.1K	0.60	9.7K
$202.50	Oct 30	0.09	0.10	$0.10	10.0%	19.1K	0.07	4.7K
$200.00	Oct 30	0.03	0.04	$0.04	25.0%	12.1K	0.03	20.3K
$210.00	Oct 30	3.25	3.40	$3.33	4.5%	10.9K	0.88	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 17.2%, max 28.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	51.3%	40.1%	27.7%	7.8K	1.8K
$207.50	Oct 30	Nov 20	50.8%	47.6%	6.8%	46.4K	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	51.7%	40.1%	28.9%	48.6K	19.8K
$207.50	Oct 30	Nov 20	50.2%	47.6%	5.4%	24.3K	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 1.23, avg 5.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Dec 4	$3.13	$1.87	$3.13	69%	0.60	$198.13
$200.00	$202.50	Nov 9	$1.57	$0.93	$1.57	72%	0.59	$201.57
$230.00	$235.00	Dec 11	$0.87	$4.13	$0.87	24%	4.75	$230.87
$210.00	$212.50	Nov 11	$0.85	$1.65	$0.85	43%	1.94	$210.85
$210.00	$215.00	Dec 11	$2.15	$2.85	$2.15	49%	1.33	$212.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Nov 11	$1.12	$1.38	$1.12	57%	1.23	$208.88
$210.00	$205.00	Dec 11	$2.17	$2.83	$2.17	51%	1.30	$207.83
$212.50	$210.00	Nov 11	$1.35	$1.15	$1.35	64%	0.85	$211.15
$210.00	$207.50	Nov 9	$1.22	$1.28	$1.22	59%	1.05	$208.78
$180.00	$170.00	Nov 11	$0.17	$9.83	$0.17	5%	57.82	$179.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.74, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Nov 11	$1.06	$1.06	$1.44	64%	0.74	$213.56
$207.50	$210.00	Oct 30	$0.62	$0.62	$1.88	60%	0.33	$208.12
$210.00	$212.50	Nov 2	$0.54	$0.54	$1.96	72%	0.28	$210.54
$207.50	$210.00	Nov 2	$0.96	$0.96	$1.54	55%	0.62	$208.46
$220.00	$222.50	Nov 11	$0.42	$0.42	$2.08	82%	0.20	$220.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Dec 11	$1.09	$1.09	$3.91	80%	0.28	$183.91
$200.00	$195.00	Dec 11	$1.88	$1.88	$3.12	62%	0.60	$198.12
$200.00	$197.50	Nov 11	$0.79	$0.79	$1.71	70%	0.46	$199.21
$202.50	$200.00	Nov 11	$0.92	$0.92	$1.58	64%	0.58	$201.58
$195.00	$190.00	Dec 4	$1.42	$1.42	$3.58	70%	0.40	$193.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.13, cheapest $1.14)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.14	50.8%	28.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.13	50.2%	28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 1.07% of stock, avg 7.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 30	$0.79	$1.42	$2.21	$205.29	$209.71	1.07%
$205.00	Oct 30	$2.28	$0.42	$2.70	$202.30	$207.70	1.31%
$210.00	Oct 30	$0.17	$3.33	$3.50	$206.50	$213.50	1.69%
$207.50	Nov 2	$1.93	$2.55	$4.48	$203.02	$211.98	2.17%
$202.50	Oct 30	$4.43	$0.10	$4.53	$197.97	$207.03	2.19%
$205.00	Nov 2	$3.35	$1.46	$4.81	$200.19	$209.81	2.33%
$210.00	Nov 2	$0.97	$4.10	$5.07	$204.93	$215.07	2.45%
$212.50	Oct 30	$0.06	$5.73	$5.79	$206.71	$218.29	2.80%
$202.50	Nov 2	$5.15	$0.79	$5.94	$196.56	$208.44	2.87%
$212.50	Nov 2	$0.43	$6.05	$6.48	$206.02	$218.98	3.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.13% of stock, avg 3.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$202.50	Oct 30	$0.17	$0.10	$0.27	$202.23	$210.27
$215.00	$197.50	Nov 2	$0.19	$0.23	$0.42	$197.08	$215.42
$215.00	$200.00	Nov 2	$0.19	$0.42	$0.61	$199.39	$215.61
$210.00	$205.00	Oct 30	$0.17	$0.42	$0.59	$204.41	$210.59
$212.50	$197.50	Nov 2	$0.43	$0.23	$0.66	$196.84	$213.16
$212.50	$200.00	Nov 2	$0.43	$0.42	$0.85	$199.15	$213.35
$217.50	$195.00	Nov 4	$0.47	$0.54	$1.01	$193.99	$218.51
$215.00	$202.50	Nov 2	$0.19	$0.79	$0.98	$201.52	$215.98
$207.50	$202.50	Oct 30	$0.79	$0.10	$0.89	$201.61	$208.39
$212.50	$202.50	Nov 2	$0.43	$0.79	$1.22	$201.28	$213.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 320 found (best R:R 0.56, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	230/232	Nov 11	$0.90	$1.60	65%	0.56	$199.10	$230.90
198/200	220/222	Nov 11	$1.21	$1.29	52%	0.94	$198.79	$221.21
198/200	222/225	Nov 11	$1.07	$1.43	57%	0.75	$198.93	$223.57
198/200	228/230	Nov 11	$0.91	$1.59	63%	0.57	$199.09	$228.41
198/200	225/228	Nov 11	$0.94	$1.56	61%	0.60	$199.06	$225.94
198/200	218/220	Nov 11	$1.26	$1.24	47%	1.02	$198.74	$218.76
192/195	218/220	Nov 20	$1.50	$1.00	37%	1.50	$193.50	$219.00
192/195	220/222	Nov 20	$1.40	$1.10	41%	1.27	$193.60	$221.40
192/195	228/230	Nov 20	$1.14	$1.36	51%	0.84	$193.86	$228.64
192/195	230/232	Nov 20	$1.06	$1.44	54%	0.74	$193.94	$231.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 270 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Dec 4	$0.08	$4.92	14%	61.50
$205.00	$207.50	$210.00	Oct 30	$0.87	$1.63	62%	1.87
$202.50	$205.00	$207.50	Oct 30	$0.66	$1.84	53%	2.79
$175.00	$180.00	$185.00	Nov 20	$0.07	$4.93	7%	70.43
$205.00	$210.00	$215.00	Nov 27	$0.30	$4.70	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Dec 4	$0.12	$4.88	13%	40.67
$202.50	$205.00	$207.50	Oct 30	$0.68	$1.82	53%	2.68
$205.00	$207.50	$210.00	Oct 30	$0.91	$1.59	62%	1.75
$205.00	$207.50	$210.00	Nov 9	$0.06	$2.44	16%	40.67
$200.00	$205.00	$210.00	Dec 4	$0.27	$4.73	15%	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 246 found (best net $-0.30, 236 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 9	-$0.30	$9.70
$190.00	$200.00	1:2	Nov 11	-$1.96	$8.04
$202.50	$205.00	1:2	Oct 30	-$0.13	$2.37
$205.00	$207.50	1:2	Nov 2	-$0.51	$1.99
$207.50	$210.00	1:2	Nov 2	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Oct 30	-$0.93	$1.57
$207.50	$205.00	1:2	Nov 2	-$0.37	$2.13
$210.00	$207.50	1:2	Nov 2	-$1.00	$1.50
$205.00	$202.50	1:2	Nov 2	-$0.12	$2.38
$215.00	$210.00	1:2	Nov 9	-$2.95	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 4.96%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.25	0.49	1.5%	4.96%	6.48%	49	9
$215.00	Dec 11	$8.05	0.42	3.9%	3.89%	7.83%	238	247
$210.00	Dec 4	$9.40	0.48	1.5%	4.54%	6.07%	104	109
$220.00	Dec 11	$6.25	0.35	6.4%	3.02%	9.38%	23	37
$215.00	Dec 4	$7.25	0.41	3.9%	3.50%	7.45%	99	1.2K
$210.00	Nov 27	$8.60	0.48	1.5%	4.16%	5.68%	406	1.1K
$220.00	Dec 4	$5.50	0.34	6.4%	2.66%	9.02%	107	1.6K
$225.00	Dec 11	$4.70	0.29	8.8%	2.27%	11.05%	11	222
$215.00	Nov 27	$6.45	0.40	3.9%	3.12%	7.06%	197	3.1K
$207.50	Nov 20	$9.15	0.51	0.3%	4.42%	4.74%	342	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 455,124

Total Puts 268,154

Put/Call Ratio 0.59

Net Difference 186,970

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