NVDA - Options Database

NVDA

NVIDIA CORP

$205.98 -3.59%

(10/30 10:20) ◀

Friday, October 30, 2026 (10:25am)

▶ (10/30 10:30)

◀ 10/30 10:25 ▶

Option Volume

Detail

ℹ

Current (10/30 10:25am) 785,469

Calls: 488,535 (62%)

Puts: 296,934 (38%)

Prior (10/21) 307,025

Calls: 213,014 (69%)

Puts: 94,011 (31%)

Current vs Prior +155.83%

Calls: +129.34% (Calls)

Puts: +215.85% (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 -56.59%

Calls: -55.60%

Puts: -58.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:25am) $263.66M

Calls: $158.91M (60%)

Puts: $104.75M (40%)

Prior (10/21) $64.65M

Calls: $49.13M (76%)

Puts: $15.52M (24%)

Current vs Prior +307.81%

Calls: +223.43%

Puts: +574.96%

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 -54.26%

Calls: -52.03%

Puts: -57.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:25am) 0.61

Prior (10/21) 0.44

Current vs Prior +37.72%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -2.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:25am) 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% | 2.89%1.81% | 4.98%9.66% | 13.38%

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

Current vs Prior -14.28% | +1.15%-14.27% | +9.24%+6.26% | +13.73%

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

Current vs 7-Day Avg -21.59% | -13.66%-35.90% | -3.98%+12.87% | +12.39%

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

Current vs 7-Day Eod -14.28% | +1.15%-10.06% | +9.27%+6.29% | +13.76%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.39% | 2.14%

Calls: 1.78% | 1.05%

Puts: 0.99% | 3.23%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +1.46% | +151.76%

Prior 7-Day Avg 2.03% | 2.01%

Calls: 2.21% | 1.94%

Puts: 1.85% | 2.08%

Current vs 7-Day Avg -31.53% | +6.47%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($158.91M). Massive premium surge with dollar volume up 308% vs prior. Unusually high activity with volume up 156% vs prior - elevated interest. Bullish P/C ratio of 0.61.

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
10:25	BULLISH	BULLISH	BULLISH
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 339 of results (avg 3.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 13	1.49	1.50	$1.50	0.7%	3.6K	0.19	12.1K
$215.00	Nov 6	1.25	1.26	$1.25	0.8%	5.5K	0.21	10.9K
$197.50	Nov 20	14.45	14.60	$14.52	1.0%	9	0.66	64
$205.00	Nov 2	2.84	2.87	$2.86	1.0%	1.3K	0.57	254
$210.00	Nov 6	2.71	2.74	$2.73	1.1%	2.6K	0.37	997

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	6.45	6.50	$6.48	0.8%	2.4K	0.38	60.6K
$210.00	Nov 20	11.10	11.20	$11.15	0.9%	1.7K	0.55	42.7K
$205.00	Nov 13	5.55	5.60	$5.57	0.9%	835	0.46	13.8K
$200.00	Nov 6	2.18	2.20	$2.19	0.9%	6.7K	0.29	13.7K
$217.50	Nov 20	15.70	15.85	$15.77	1.0%	91	0.67	5.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.41, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.11	0.12	$0.12	8.3%	56.9K	0.09	4.1K
$207.50	Oct 30	0.51	0.52	$0.52	1.9%	50.1K	0.29	744
$217.50	Nov 2	0.07	0.08	$0.08	12.5%	1.2K	0.03	2.9K
$215.00	Nov 2	0.15	0.16	$0.16	6.3%	2.8K	0.06	3.8K
$212.50	Nov 2	0.35	0.36	$0.36	2.8%	3.1K	0.12	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.18	0.19	$0.19	5.3%	21.2K	0.12	4.7K
$205.00	Oct 30	0.70	0.71	$0.71	1.4%	57.1K	0.37	19.8K
$195.00	Nov 2	0.16	0.18	$0.17	11.8%	673	0.06	1.0K
$197.50	Nov 2	0.29	0.31	$0.30	6.7%	462	0.10	1.1K
$192.50	Nov 2	0.10	0.11	$0.11	9.1%	133	0.03	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 2	40.25	43.50	$41.88	7.8%	--	1.00	20
$170.00	Nov 2	35.40	38.30	$36.85	7.9%	--	1.00	22
$175.00	Nov 2	30.10	33.55	$31.83	10.8%	--	1.00	28
$180.00	Nov 2	25.55	26.60	$26.08	4.0%	10	1.00	19
$185.00	Nov 2	20.55	24.35	$22.45	16.9%	--	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	9.00	9.10	$9.05	1.1%	2.4K	1.00	13.3K
$217.50	Oct 30	11.50	11.70	$11.60	1.7%	237	1.00	3.5K
$220.00	Oct 30	13.90	14.10	$14.00	1.4%	236	1.00	922
$222.50	Oct 30	16.40	16.70	$16.55	1.8%	42	1.00	235
$225.00	Oct 30	18.90	19.15	$19.02	1.3%	15	1.00	533

Most actively traded options today. High liquidity = easy entry/exit. 462 active (total vol 637.6K, top 57.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.11	0.12	$0.12	8.3%	56.9K	0.09	4.1K
$207.50	Oct 30	0.51	0.52	$0.52	1.9%	50.1K	0.29	744
$215.00	Oct 30	0.02	0.03	$0.03	33.3%	45.8K	0.02	50.0K
$220.00	Oct 30	0.01	0.02	$0.02	50.0%	40.1K	0.01	64.2K
$217.50	Oct 30	0.01	0.02	$0.02	50.0%	33.2K	0.01	42.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.70	0.71	$0.71	1.4%	57.1K	0.37	19.8K
$207.50	Oct 30	2.02	2.04	$2.03	1.0%	26.4K	0.71	9.7K
$202.50	Oct 30	0.18	0.19	$0.19	5.3%	21.2K	0.12	4.7K
$200.00	Oct 30	0.04	0.05	$0.05	20.0%	12.8K	0.03	20.3K
$210.00	Oct 30	4.05	4.25	$4.15	4.8%	11.3K	0.91	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 21.7%, max 33.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	52.8%	39.6%	33.3%	8.4K	1.8K
$207.50	Oct 30	Nov 20	52.7%	47.8%	10.2%	50.5K	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	52.8%	39.6%	33.3%	57.3K	19.8K
$207.50	Oct 30	Nov 20	52.7%	48.0%	9.9%	26.7K	12.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 0.76, avg 5.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Dec 11	$2.07	$2.93	$2.07	54%	1.42	$207.07
$195.00	$200.00	Dec 4	$3.04	$1.96	$3.04	68%	0.64	$198.04
$210.00	$212.50	Nov 11	$0.71	$1.79	$0.71	41%	2.52	$210.71
$225.00	$230.00	Dec 11	$1.09	$3.91	$1.09	28%	3.59	$226.09
$235.00	$240.00	Dec 11	$0.64	$4.36	$0.64	18%	6.81	$235.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Nov 9	$1.42	$1.08	$1.42	91%	0.76	$221.08
$217.50	$215.00	Nov 9	$1.52	$0.98	$1.52	82%	0.64	$215.98
$225.00	$220.00	Dec 4	$3.22	$1.78	$3.22	73%	0.55	$221.78
$210.00	$207.50	Nov 11	$1.10	$1.40	$1.10	60%	1.27	$208.90
$210.00	$205.00	Dec 11	$2.18	$2.82	$2.18	52%	1.29	$207.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.27, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Nov 11	$0.93	$0.93	$1.57	65%	0.59	$213.43
$210.00	$215.00	Dec 11	$2.33	$2.33	$2.67	52%	0.87	$212.33
$217.50	$220.00	Nov 11	$0.56	$0.56	$1.94	77%	0.29	$218.06
$215.00	$220.00	Dec 11	$1.95	$1.95	$3.05	59%	0.64	$216.95
$207.50	$210.00	Oct 30	$0.40	$0.40	$2.10	71%	0.19	$207.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Dec 11	$1.06	$1.06	$3.94	79%	0.27	$183.94
$195.00	$190.00	Dec 11	$1.60	$1.60	$3.40	68%	0.47	$193.40
$205.00	$202.50	Nov 11	$1.18	$1.18	$1.32	55%	0.89	$203.82
$190.00	$185.00	Nov 27	$1.12	$1.12	$3.88	76%	0.29	$188.88
$190.00	$185.00	Dec 4	$1.18	$1.18	$3.82	75%	0.31	$188.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.15, cheapest $1.14)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 30	Nov 2	$1.17	52.8%	29.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 30	Nov 2	$1.14	52.8%	29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.17% of stock, avg 7.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Oct 30	$1.69	$0.71	$2.40	$202.60	$207.40	1.17%
$207.50	Oct 30	$0.52	$2.03	$2.55	$204.95	$210.05	1.24%
$202.50	Oct 30	$3.63	$0.19	$3.82	$198.68	$206.32	1.85%
$210.00	Oct 30	$0.12	$4.15	$4.27	$205.73	$214.27	2.07%
$207.50	Nov 2	$1.60	$3.10	$4.70	$202.80	$212.20	2.28%
$205.00	Nov 2	$2.86	$1.85	$4.71	$200.29	$209.71	2.29%
$210.00	Nov 2	$0.79	$4.78	$5.57	$204.43	$215.57	2.70%
$202.50	Nov 2	$4.55	$1.03	$5.58	$196.92	$208.08	2.71%
$200.00	Oct 30	$6.08	$0.05	$6.13	$193.87	$206.13	2.98%
$212.50	Oct 30	$0.05	$6.58	$6.63	$205.87	$219.13	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.15% of stock, avg 3.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$202.50	Oct 30	$0.12	$0.19	$0.31	$202.19	$210.31
$215.00	$195.00	Nov 2	$0.16	$0.17	$0.33	$194.67	$215.33
$215.00	$197.50	Nov 2	$0.16	$0.30	$0.46	$197.04	$215.46
$212.50	$195.00	Nov 2	$0.36	$0.17	$0.53	$194.47	$213.03
$212.50	$197.50	Nov 2	$0.36	$0.30	$0.66	$196.84	$213.16
$215.00	$200.00	Nov 2	$0.16	$0.56	$0.72	$199.28	$215.72
$207.50	$202.50	Oct 30	$0.52	$0.19	$0.71	$201.79	$208.21
$212.50	$200.00	Nov 2	$0.36	$0.56	$0.92	$199.08	$213.42
$217.50	$195.00	Nov 4	$0.41	$0.66	$1.07	$193.93	$218.57
$210.00	$205.00	Oct 30	$0.12	$0.71	$0.83	$204.17	$210.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 350 found (best R:R 1.69, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	212/215	Nov 11	$1.57	$0.93	40%	1.69	$195.93	$214.07
185/188	212/215	Nov 11	$1.17	$1.33	55%	0.88	$186.33	$213.67
198/200	212/215	Nov 11	$1.68	$0.82	34%	2.05	$198.32	$214.18
195/198	218/220	Nov 11	$1.20	$1.30	52%	0.92	$196.30	$218.70
188/190	212/215	Nov 11	$1.18	$1.32	52%	0.89	$188.82	$213.68
185/188	218/220	Nov 11	$0.80	$1.70	67%	0.47	$186.70	$218.30
198/200	218/220	Nov 11	$1.31	$1.19	46%	1.10	$198.69	$218.81
195/198	220/222	Nov 11	$1.02	$1.48	58%	0.69	$196.48	$221.02
195/198	228/230	Nov 11	$0.77	$1.73	67%	0.45	$196.73	$228.27
195/198	220/222	Nov 20	$1.53	$0.97	37%	1.58	$195.97	$221.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 266 found (best R:R 2.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 30	$0.77	$1.73	59%	2.25
$210.00	$215.00	$220.00	Dec 4	$0.24	$4.76	14%	19.83
$205.00	$207.50	$210.00	Oct 30	$0.77	$1.73	55%	2.25
$225.00	$230.00	$235.00	Dec 11	$0.16	$4.84	10%	30.25
$190.00	$195.00	$200.00	Nov 27	$0.27	$4.73	14%	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Dec 11	$0.06	$4.94	10%	82.33
$190.00	$195.00	$200.00	Dec 11	$0.15	$4.85	13%	32.33
$202.50	$205.00	$207.50	Oct 30	$0.80	$1.70	59%	2.13
$200.00	$205.00	$210.00	Dec 4	$0.25	$4.75	14%	19.00
$210.00	$212.50	$215.00	Nov 11	$0.06	$2.44	14%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 250 found (best net $-1.63, 238 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 11	-$1.63	$8.37
$200.00	$202.50	1:2	Oct 30	-$1.18	$1.32
$205.00	$207.50	1:2	Nov 2	-$0.34	$2.16
$202.50	$205.00	1:2	Nov 2	-$1.17	$1.33
$212.50	$215.00	1:2	Nov 4	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Oct 30	-$1.72	$0.78
$207.50	$205.00	1:2	Nov 2	-$0.60	$1.90
$205.00	$202.50	1:2	Nov 2	-$0.21	$2.29
$202.50	$200.00	1:2	Nov 2	-$0.09	$2.41
$210.00	$207.50	1:2	Nov 2	-$1.42	$1.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 4.85%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.00	0.48	1.9%	4.85%	6.81%	49	9
$215.00	Dec 11	$7.65	0.41	4.4%	3.71%	8.09%	282	247
$210.00	Dec 4	$9.05	0.47	1.9%	4.39%	6.35%	120	109
$220.00	Dec 11	$5.95	0.34	6.8%	2.89%	9.70%	25	37
$215.00	Dec 4	$7.00	0.40	4.4%	3.40%	7.78%	99	1.2K
$210.00	Nov 27	$8.25	0.46	1.9%	4.01%	5.96%	422	1.1K
$220.00	Dec 4	$5.20	0.33	6.8%	2.52%	9.33%	118	1.6K
$215.00	Nov 27	$6.20	0.39	4.4%	3.01%	7.39%	239	3.1K
$225.00	Dec 11	$4.35	0.28	9.2%	2.11%	11.35%	13	222
$207.50	Nov 20	$8.75	0.50	0.7%	4.25%	4.99%	352	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 488,535

Total Puts 296,934

Put/Call Ratio 0.61

Net Difference 191,601

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