NVDA - Options Database

NVDA

NVIDIA CORP

$206.10 -3.54%

(10/30 10:25) ◀

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

▶ (10/30 10:35)

◀ 10/30 10:30 ▶

Option Volume

Detail

ℹ

Current (10/30 10:30am) 828,853

Calls: 514,031 (62%)

Puts: 314,822 (38%)

Prior (10/21) 307,025

Calls: 213,014 (69%)

Puts: 94,011 (31%)

Current vs Prior +169.96%

Calls: +141.31% (Calls)

Puts: +234.88% (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 -54.19%

Calls: -53.29%

Puts: -55.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:30am) $278.70M

Calls: $170.19M (61%)

Puts: $108.50M (39%)

Prior (10/21) $64.65M

Calls: $49.13M (76%)

Puts: $15.52M (24%)

Current vs Prior +331.06%

Calls: +246.39%

Puts: +599.12%

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 -51.65%

Calls: -48.62%

Puts: -55.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:30am) 0.61

Prior (10/21) 0.44

Current vs Prior +38.77%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -1.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:30am) 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 1.76% | 2.86%1.76% | 4.94%9.65% | 13.36%

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

Current vs Prior -16.63% | +0.08%-16.63% | +8.43%+6.15% | +13.58%

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

Current vs 7-Day Avg -23.74% | -14.58%-37.66% | -4.69%+12.75% | +12.24%

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

Current vs 7-Day Eod -16.63% | +0.08%-12.53% | +8.46%+6.18% | +13.61%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.40% | 1.85%

Calls: 1.75% | 1.04%

Puts: 1.05% | 2.66%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +2.19% | +117.65%

Prior 7-Day Avg 2.03% | 2.01%

Calls: 2.21% | 1.94%

Puts: 1.85% | 2.08%

Current vs 7-Day Avg -31.03% | -7.96%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($170.19M). Massive premium surge with dollar volume up 331% vs prior. Unusually high activity with volume up 170% 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
10:30	BULLISH	BULLISH	BULLISH
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 353 of results (avg 3.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 6	2.73	2.75	$2.74	0.7%	2.8K	0.37	997
$205.00	Nov 6	5.10	5.15	$5.13	1.0%	1.3K	0.55	1.3K
$197.50	Nov 20	14.55	14.70	$14.63	1.0%	9	0.67	64
$205.00	Nov 2	2.87	2.90	$2.89	1.0%	1.3K	0.58	254
$185.00	Nov 20	23.90	24.15	$24.03	1.0%	10	0.83	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	11.00	11.10	$11.05	0.9%	1.7K	0.54	42.7K
$217.50	Nov 20	15.60	15.75	$15.68	1.0%	112	0.67	5.7K
$235.00	Nov 20	29.55	29.85	$29.70	1.0%	1.1K	0.87	8.7K
$207.50	Nov 20	9.70	9.80	$9.75	1.0%	346	0.50	3.0K
$202.50	Nov 6	2.88	2.91	$2.90	1.0%	544	0.36	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.39, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.12	0.13	$0.13	7.7%	58.6K	0.09	4.1K
$207.50	Oct 30	0.50	0.51	$0.51	2.0%	55.9K	0.30	744
$217.50	Nov 2	0.07	0.08	$0.08	12.5%	1.3K	0.03	2.9K
$215.00	Nov 2	0.15	0.16	$0.16	6.3%	2.9K	0.06	3.8K
$212.50	Nov 2	0.35	0.36	$0.36	2.8%	3.2K	0.13	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.15	0.16	$0.16	6.3%	22.4K	0.11	4.7K
$205.00	Oct 30	0.61	0.62	$0.62	1.6%	60.7K	0.34	19.8K
$195.00	Nov 2	0.16	0.17	$0.17	5.9%	692	0.05	1.0K
$197.50	Nov 2	0.28	0.29	$0.29	3.4%	510	0.09	1.1K
$192.50	Nov 2	0.10	0.11	$0.11	9.1%	137	0.03	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	40.40	41.25	$40.83	2.1%	2	1.00	30
$170.00	Oct 30	35.90	36.40	$36.15	1.4%	4	1.00	97
$175.00	Oct 30	30.90	32.50	$31.70	5.0%	1	1.00	81
$180.00	Oct 30	25.85	26.60	$26.23	2.9%	34	1.00	156
$185.00	Oct 30	20.65	21.20	$20.92	2.6%	77	1.00	230

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 6	23.70	24.25	$23.98	2.3%	189	1.00	655
$232.50	Nov 6	26.05	26.95	$26.50	3.4%	1	1.00	22
$235.00	Nov 6	28.60	29.10	$28.85	1.7%	11	1.00	64
$237.50	Nov 6	30.45	32.50	$31.48	6.5%	9	1.00	4
$240.00	Nov 6	32.70	34.10	$33.40	4.2%	23	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 462 active (total vol 670.0K, top 60.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.12	0.13	$0.13	7.7%	58.6K	0.09	4.1K
$207.50	Oct 30	0.50	0.51	$0.51	2.0%	55.9K	0.30	744
$215.00	Oct 30	0.02	0.03	$0.03	33.3%	46.1K	0.02	50.0K
$220.00	Oct 30	0.01	0.02	$0.02	50.0%	40.4K	0.01	64.2K
$217.50	Oct 30	0.01	0.02	$0.02	50.0%	33.5K	0.01	42.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.61	0.62	$0.62	1.6%	60.7K	0.34	19.8K
$207.50	Oct 30	1.90	1.92	$1.91	1.0%	27.0K	0.70	9.7K
$202.50	Oct 30	0.15	0.16	$0.16	6.3%	22.4K	0.11	4.7K
$200.00	Oct 30	0.04	0.05	$0.05	20.0%	14.5K	0.03	20.3K
$210.00	Oct 30	3.95	4.10	$4.03	3.7%	11.6K	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 16.7%, max 28.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	51.3%	40.0%	28.2%	9.6K	1.8K
$207.50	Oct 30	Nov 20	50.4%	47.9%	5.2%	56.2K	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	51.3%	40.0%	28.2%	60.9K	19.8K
$207.50	Oct 30	Nov 20	50.4%	47.8%	5.3%	27.4K	12.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 1.08, avg 5.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$190.00	Nov 4	$1.65	$0.85	$1.65	94%	0.52	$189.15
$200.00	$202.50	Nov 11	$1.35	$1.15	$1.35	68%	0.85	$201.35
$205.00	$210.00	Dec 11	$2.30	$2.70	$2.30	54%	1.17	$207.30
$210.00	$212.50	Nov 11	$0.76	$1.74	$0.76	41%	2.29	$210.76
$215.00	$217.50	Nov 11	$0.43	$2.07	$0.43	27%	4.81	$215.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Nov 9	$1.20	$1.30	$1.20	91%	1.08	$221.30
$220.00	$217.50	Nov 11	$1.38	$1.12	$1.38	84%	0.81	$218.62
$215.00	$212.50	Nov 11	$1.35	$1.15	$1.35	73%	0.85	$213.65
$210.00	$205.00	Dec 11	$2.05	$2.95	$2.05	52%	1.44	$207.95
$225.00	$220.00	Dec 4	$3.22	$1.78	$3.22	74%	0.55	$221.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.67, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Nov 11	$1.00	$1.00	$1.50	65%	0.67	$213.50
$217.50	$220.00	Nov 11	$0.61	$0.61	$1.89	78%	0.32	$218.11
$215.00	$220.00	Dec 11	$2.00	$2.00	$3.00	59%	0.67	$217.00
$207.50	$210.00	Nov 2	$0.82	$0.82	$1.68	60%	0.49	$208.32
$210.00	$212.50	Nov 4	$0.75	$0.75	$1.75	66%	0.43	$210.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Dec 11	$2.25	$2.25	$2.75	54%	0.82	$202.75
$197.50	$195.00	Nov 11	$0.66	$0.66	$1.84	74%	0.36	$196.84
$205.00	$202.50	Nov 11	$1.15	$1.15	$1.35	55%	0.85	$203.85
$195.00	$190.00	Dec 4	$1.48	$1.48	$3.52	68%	0.42	$193.52
$185.00	$180.00	Dec 11	$0.98	$0.98	$4.02	79%	0.24	$184.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.13, cheapest $1.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 30	Nov 2	$1.18	51.3%	29.0%
$207.50	Oct 30	Nov 2	$1.10	50.4%	29.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 30	Nov 2	$1.15	51.3%	29.0%
$207.50	Oct 30	Nov 2	$1.10	50.4%	29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.13% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Oct 30	$1.71	$0.62	$2.33	$202.67	$207.33	1.13%
$207.50	Oct 30	$0.51	$1.91	$2.42	$205.08	$209.92	1.17%
$202.50	Oct 30	$3.80	$0.16	$3.96	$198.54	$206.46	1.92%
$210.00	Oct 30	$0.13	$4.03	$4.16	$205.84	$214.16	2.02%
$207.50	Nov 2	$1.61	$3.01	$4.62	$202.88	$212.12	2.24%
$205.00	Nov 2	$2.89	$1.77	$4.66	$200.34	$209.66	2.26%
$210.00	Nov 2	$0.79	$4.65	$5.44	$204.56	$215.44	2.64%
$202.50	Nov 2	$4.60	$0.98	$5.58	$196.92	$208.08	2.71%
$200.00	Oct 30	$6.20	$0.05	$6.25	$193.75	$206.25	3.03%
$212.50	Oct 30	$0.05	$6.48	$6.53	$205.97	$219.03	3.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.14% of stock, avg 3.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$202.50	Oct 30	$0.13	$0.16	$0.29	$202.21	$210.29
$215.00	$195.00	Nov 2	$0.16	$0.17	$0.33	$194.67	$215.33
$215.00	$197.50	Nov 2	$0.16	$0.29	$0.45	$197.05	$215.45
$212.50	$195.00	Nov 2	$0.36	$0.17	$0.53	$194.47	$213.03
$212.50	$197.50	Nov 2	$0.36	$0.29	$0.65	$196.85	$213.15
$215.00	$200.00	Nov 2	$0.16	$0.52	$0.68	$199.32	$215.68
$207.50	$202.50	Oct 30	$0.51	$0.16	$0.67	$201.83	$208.17
$212.50	$200.00	Nov 2	$0.36	$0.52	$0.88	$199.12	$213.38
$210.00	$205.00	Oct 30	$0.13	$0.62	$0.75	$204.25	$210.75
$217.50	$195.00	Nov 4	$0.42	$0.64	$1.06	$193.94	$218.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 1.98, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	212/215	Nov 11	$1.66	$0.84	40%	1.98	$195.84	$214.16
198/200	212/215	Nov 11	$1.75	$0.75	34%	2.33	$198.25	$214.25
185/188	212/215	Nov 11	$1.22	$1.28	55%	0.95	$186.28	$213.72
195/198	218/220	Nov 11	$1.27	$1.23	52%	1.03	$196.23	$218.77
188/190	212/215	Nov 11	$1.25	$1.25	52%	1.00	$188.75	$213.75
198/200	218/220	Nov 11	$1.36	$1.14	46%	1.19	$198.64	$218.86
185/188	218/220	Nov 11	$0.83	$1.67	67%	0.50	$186.67	$218.33
195/198	228/230	Nov 11	$0.79	$1.71	67%	0.46	$196.71	$228.29
195/198	222/225	Nov 11	$0.93	$1.57	62%	0.59	$196.57	$223.43
188/190	218/220	Nov 11	$0.86	$1.64	64%	0.52	$189.14	$218.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Dec 11	$0.10	$4.90	13%	49.00
$225.00	$230.00	$235.00	Dec 11	$0.09	$4.91	10%	54.56
$210.00	$215.00	$220.00	Dec 11	$0.20	$4.80	13%	24.00
$205.00	$207.50	$210.00	Oct 30	$0.82	$1.68	57%	2.05
$215.00	$220.00	$225.00	Dec 4	$0.24	$4.76	14%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 30	$0.83	$1.67	59%	2.01
$205.00	$210.00	$215.00	Dec 4	$0.22	$4.78	14%	21.73
$225.00	$230.00	$235.00	Nov 27	$0.13	$4.87	10%	37.46
$205.00	$207.50	$210.00	Oct 30	$0.83	$1.67	57%	2.01
$200.00	$202.50	$205.00	Oct 30	$0.35	$2.15	31%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 249 found (best net $-0.87, 237 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 11	-$0.87	$9.13
$200.00	$202.50	1:2	Oct 30	-$1.40	$1.10
$205.00	$207.50	1:2	Nov 2	-$0.33	$2.17
$202.50	$205.00	1:2	Nov 2	-$1.18	$1.32
$210.00	$212.50	1:2	Nov 4	-$0.46	$2.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Oct 30	-$1.58	$0.92
$207.50	$205.00	1:2	Nov 2	-$0.53	$1.97
$205.00	$202.50	1:2	Nov 2	-$0.19	$2.31
$202.50	$200.00	1:2	Nov 2	-$0.06	$2.44
$210.00	$207.50	1:2	Nov 2	-$1.37	$1.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 4.73%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$9.75	0.48	1.9%	4.73%	6.62%	50	9
$215.00	Dec 11	$7.65	0.41	4.3%	3.71%	8.03%	289	247
$210.00	Dec 4	$9.05	0.47	1.9%	4.39%	6.28%	126	109
$215.00	Dec 4	$7.00	0.40	4.3%	3.40%	7.71%	112	1.2K
$220.00	Dec 11	$5.80	0.34	6.7%	2.81%	9.56%	27	37
$210.00	Nov 27	$8.30	0.47	1.9%	4.03%	5.92%	440	1.1K
$220.00	Dec 4	$5.30	0.33	6.7%	2.57%	9.32%	123	1.6K
$225.00	Dec 11	$4.40	0.28	9.2%	2.13%	11.31%	14	222
$215.00	Nov 27	$6.15	0.39	4.3%	2.98%	7.30%	243	3.1K
$207.50	Nov 20	$8.80	0.50	0.7%	4.27%	4.95%	353	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 514,031

Total Puts 314,822

Put/Call Ratio 0.61

Net Difference 199,209

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