NVDA - Options Database

NVDA

NVIDIA CORP

$206.06 -3.56%

(10/30 10:30) ◀

Friday, October 30, 2026 (10:35am)

▶ (10/30 11:00)

◀ 10/30 10:35 ▶

Option Volume

Detail

ℹ

Current (10/30 10:35am) 877,893

Calls: 540,435 (62%)

Puts: 337,458 (38%)

Prior (10/21) 307,025

Calls: 213,014 (69%)

Puts: 94,011 (31%)

Current vs Prior +185.94%

Calls: +153.71% (Calls)

Puts: +258.96% (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 -51.48%

Calls: -50.89%

Puts: -52.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:35am) $297.88M

Calls: $183.23M (62%)

Puts: $114.65M (38%)

Prior (10/21) $64.65M

Calls: $49.13M (76%)

Puts: $15.52M (24%)

Current vs Prior +360.73%

Calls: +272.92%

Puts: +638.71%

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 -48.32%

Calls: -44.68%

Puts: -53.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:35am) 0.62

Prior (10/21) 0.44

Current vs Prior +41.48%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -0.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:35am) 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 1.72% | 2.82%1.72% | 4.94%9.63% | 13.35%

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

Current vs Prior -18.45% | -1.43%-18.46% | +8.35%+6.01% | +13.43%

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

Current vs 7-Day Avg -25.41% | -15.87%-39.03% | -4.76%+12.60% | +12.10%

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

Current vs 7-Day Eod -18.45% | -1.43%-14.44% | +8.38%+6.04% | +13.47%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.97% | 1.38%

Calls: 1.82% | 1.41%

Puts: 2.12% | 1.35%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +43.80% | +62.35%

Prior 7-Day Avg 2.03% | 2.01%

Calls: 2.21% | 1.94%

Puts: 1.85% | 2.08%

Current vs 7-Day Avg -2.96% | -31.34%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($183.23M). Massive premium surge with dollar volume up 361% vs prior. Unusually high activity with volume up 186% vs prior - elevated interest. Bullish P/C ratio of 0.62.

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
10:35	BULLISH	BULLISH	BULLISH
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 357 of results (avg 3.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 6	6.60	6.65	$6.63	0.8%	365	0.64	212
$205.00	Nov 20	10.05	10.15	$10.10	1.0%	642	0.54	7.8K
$200.00	Nov 13	9.95	10.05	$10.00	1.0%	1.2K	0.67	1.6K
$197.50	Nov 20	14.50	14.65	$14.58	1.0%	9	0.67	64
$180.00	Nov 20	28.15	28.45	$28.30	1.1%	92	0.87	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 6	2.86	2.88	$2.87	0.7%	1.8K	0.36	1.8K
$210.00	Nov 6	6.45	6.50	$6.48	0.8%	987	0.63	8.5K
$212.50	Nov 20	12.45	12.55	$12.50	0.8%	159	0.58	8.6K
$217.50	Nov 20	15.60	15.75	$15.68	1.0%	112	0.67	5.7K
$207.50	Nov 6	5.05	5.10	$5.07	1.0%	1.4K	0.54	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.40, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.10	0.11	$0.11	9.1%	62.3K	0.08	4.1K
$207.50	Oct 30	0.46	0.48	$0.47	4.3%	59.7K	0.29	744
$215.00	Nov 2	0.14	0.15	$0.15	6.7%	3.0K	0.06	3.8K
$217.50	Nov 2	0.07	0.08	$0.08	12.5%	1.4K	0.03	2.9K
$212.50	Nov 2	0.32	0.34	$0.33	6.1%	3.4K	0.12	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.13	0.14	$0.14	7.1%	23.3K	0.10	4.7K
$205.00	Oct 30	0.56	0.58	$0.57	3.5%	68.8K	0.33	19.8K
$197.50	Nov 2	0.26	0.28	$0.27	7.4%	618	0.09	1.1K
$195.00	Nov 2	0.15	0.16	$0.16	6.3%	705	0.05	1.0K
$200.00	Nov 2	0.49	0.51	$0.50	4.0%	5.7K	0.15	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 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	42.95	$41.60	6.5%	--	1.00	20
$170.00	Nov 2	35.40	37.95	$36.67	7.0%	--	1.00	22
$175.00	Nov 2	30.10	33.00	$31.55	9.2%	--	1.00	28
$180.00	Nov 2	25.45	27.30	$26.38	7.0%	15	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	8.85	9.05	$8.95	2.2%	2.6K	1.00	13.3K
$217.50	Oct 30	11.30	11.60	$11.45	2.6%	283	1.00	3.5K
$220.00	Oct 30	13.85	14.05	$13.95	1.4%	238	1.00	922
$222.50	Oct 30	16.05	16.90	$16.48	5.2%	51	1.00	235
$225.00	Oct 30	18.55	19.05	$18.80	2.7%	16	1.00	533

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 710.5K, top 68.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.10	0.11	$0.11	9.1%	62.3K	0.08	4.1K
$207.50	Oct 30	0.46	0.48	$0.47	4.3%	59.7K	0.29	744
$215.00	Oct 30	0.02	0.03	$0.03	33.3%	46.2K	0.02	50.0K
$220.00	Oct 30	0.01	0.02	$0.02	50.0%	40.9K	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	0.56	0.58	$0.57	3.5%	68.8K	0.33	19.8K
$207.50	Oct 30	1.87	1.91	$1.89	2.1%	28.1K	0.70	9.7K
$202.50	Oct 30	0.13	0.14	$0.14	7.1%	23.3K	0.10	4.7K
$200.00	Oct 30	0.04	0.05	$0.05	20.0%	16.2K	0.03	20.3K
$210.00	Oct 30	3.95	4.10	$4.03	3.7%	11.8K	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 12.8%, max 22.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	49.3%	40.1%	22.8%	10.7K	1.8K
$207.50	Oct 30	Nov 20	49.1%	47.7%	2.9%	60.1K	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	49.3%	40.1%	22.8%	69.0K	19.8K
$207.50	Oct 30	Nov 20	49.1%	47.7%	2.9%	28.5K	12.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 1.08, avg 5.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$202.50	Nov 11	$1.43	$1.07	$1.43	68%	0.75	$201.43
$235.00	$240.00	Dec 11	$0.56	$4.44	$0.56	18%	7.93	$235.56
$215.00	$220.00	Dec 11	$1.70	$3.30	$1.70	41%	1.94	$216.70
$200.00	$205.00	Dec 4	$2.80	$2.20	$2.80	61%	0.79	$202.80
$200.00	$205.00	Nov 27	$2.87	$2.13	$2.87	62%	0.74	$202.87

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
$210.00	$205.00	Dec 11	$2.02	$2.98	$2.02	52%	1.48	$207.98
$225.00	$220.00	Dec 4	$3.20	$1.80	$3.20	74%	0.56	$221.80
$210.00	$207.50	Nov 11	$1.08	$1.42	$1.08	60%	1.31	$208.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 0.36, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$210.00	Nov 11	$1.20	$1.20	$1.30	52%	0.92	$208.70
$220.00	$225.00	Dec 11	$1.60	$1.60	$3.40	66%	0.47	$221.60
$207.50	$210.00	Nov 2	$0.81	$0.81	$1.69	60%	0.48	$208.31
$207.50	$210.00	Oct 30	$0.36	$0.36	$2.14	70%	0.17	$207.86
$210.00	$212.50	Nov 4	$0.74	$0.74	$1.76	66%	0.42	$210.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Dec 11	$1.32	$1.32	$3.68	73%	0.36	$188.68
$205.00	$200.00	Dec 11	$2.30	$2.30	$2.70	54%	0.85	$202.70
$205.00	$202.50	Nov 11	$1.18	$1.18	$1.32	55%	0.89	$203.82
$195.00	$190.00	Nov 27	$1.38	$1.38	$3.62	70%	0.38	$193.62
$195.00	$190.00	Dec 4	$1.45	$1.45	$3.55	68%	0.41	$193.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.18, cheapest $1.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 30	Nov 2	$1.19	49.3%	28.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 30	Nov 2	$1.17	49.3%	28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.08% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Oct 30	$1.65	$0.57	$2.22	$202.78	$207.22	1.08%
$207.50	Oct 30	$0.47	$1.89	$2.36	$205.14	$209.86	1.15%
$202.50	Oct 30	$3.73	$0.14	$3.87	$198.63	$206.37	1.88%
$210.00	Oct 30	$0.11	$4.03	$4.14	$205.86	$214.14	2.01%
$207.50	Nov 2	$1.57	$2.97	$4.54	$202.96	$212.04	2.20%
$205.00	Nov 2	$2.84	$1.74	$4.58	$200.42	$209.58	2.22%
$210.00	Nov 2	$0.76	$4.65	$5.41	$204.59	$215.41	2.63%
$202.50	Nov 2	$4.55	$0.95	$5.50	$197.00	$208.00	2.67%
$200.00	Oct 30	$6.13	$0.05	$6.18	$193.82	$206.18	3.00%
$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 0.12% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$202.50	Oct 30	$0.11	$0.14	$0.25	$202.25	$210.25
$215.00	$195.00	Nov 2	$0.15	$0.16	$0.31	$194.69	$215.31
$215.00	$197.50	Nov 2	$0.15	$0.27	$0.42	$197.08	$215.42
$212.50	$195.00	Nov 2	$0.33	$0.16	$0.49	$194.51	$212.99
$212.50	$197.50	Nov 2	$0.33	$0.27	$0.60	$196.90	$213.10
$215.00	$200.00	Nov 2	$0.15	$0.50	$0.65	$199.35	$215.65
$207.50	$202.50	Oct 30	$0.47	$0.14	$0.61	$201.89	$208.11
$212.50	$200.00	Nov 2	$0.33	$0.50	$0.83	$199.17	$213.33
$210.00	$205.00	Oct 30	$0.11	$0.57	$0.68	$204.32	$210.68
$217.50	$195.00	Nov 4	$0.40	$0.62	$1.02	$193.98	$218.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 1.12, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/192	220/222	Nov 20	$1.32	$1.18	44%	1.12	$191.18	$221.32
195/198	220/222	Nov 20	$1.50	$1.00	37%	1.50	$196.00	$221.50
185/188	228/230	Nov 11	$0.36	$2.14	82%	0.17	$187.14	$227.86
190/192	230/232	Nov 20	$0.97	$1.53	57%	0.63	$191.53	$230.97
195/198	230/232	Nov 20	$1.15	$1.35	50%	0.85	$196.35	$231.15
180/182	230/232	Nov 13	$0.27	$2.23	85%	0.12	$182.23	$230.27
195/198	225/228	Nov 20	$1.29	$1.21	44%	1.07	$196.21	$226.29
190/192	225/228	Nov 20	$1.11	$1.39	52%	0.80	$191.39	$226.11
185/188	218/220	Nov 11	$0.69	$1.81	68%	0.38	$186.81	$218.19
185/188	215/218	Nov 11	$0.83	$1.67	62%	0.50	$186.67	$215.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 280 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	$0.10	$4.90	13%	49.00
$205.00	$207.50	$210.00	Oct 30	$0.82	$1.68	58%	2.05
$202.50	$205.00	$207.50	Oct 30	$0.90	$1.60	60%	1.78
$180.00	$185.00	$190.00	Nov 27	$0.12	$4.88	10%	40.67
$200.00	$202.50	$205.00	Oct 30	$0.32	$2.18	30%	6.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Dec 11	$0.08	$4.92	11%	61.50
$205.00	$210.00	$215.00	Dec 4	$0.21	$4.79	14%	22.81
$205.00	$207.50	$210.00	Oct 30	$0.82	$1.68	58%	2.05
$202.50	$205.00	$207.50	Oct 30	$0.89	$1.61	60%	1.81
$200.00	$205.00	$210.00	Dec 4	$0.28	$4.72	15%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 253 found (best net $-1.03, 240 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 11	-$1.03	$8.97
$200.00	$202.50	1:2	Oct 30	-$1.33	$1.17
$205.00	$207.50	1:2	Nov 2	-$0.30	$2.20
$202.50	$205.00	1:2	Nov 2	-$1.13	$1.37
$210.00	$212.50	1:2	Nov 4	-$0.44	$2.06

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	-$0.51	$1.99
$205.00	$202.50	1:2	Nov 2	-$0.16	$2.34
$210.00	$207.50	1:2	Nov 2	-$1.29	$1.21
$202.50	$200.00	1:2	Nov 2	-$0.05	$2.45

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 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$9.75	0.47	1.9%	4.73%	6.64%	50	9
$215.00	Dec 11	$7.65	0.41	4.3%	3.71%	8.05%	293	247
$210.00	Dec 4	$9.05	0.47	1.9%	4.39%	6.30%	134	109
$220.00	Dec 11	$5.90	0.34	6.8%	2.86%	9.63%	77	37
$215.00	Dec 4	$6.90	0.40	4.3%	3.35%	7.69%	134	1.2K
$210.00	Nov 27	$8.25	0.46	1.9%	4.00%	5.92%	465	1.1K
$220.00	Dec 4	$5.20	0.33	6.8%	2.52%	9.29%	128	1.6K
$225.00	Dec 11	$4.40	0.28	9.2%	2.14%	11.33%	14	222
$215.00	Nov 27	$6.20	0.39	4.3%	3.01%	7.35%	258	3.1K
$207.50	Nov 20	$8.75	0.50	0.7%	4.25%	4.95%	443	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 540,435

Total Puts 337,458

Put/Call Ratio 0.62

Net Difference 202,977

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