NVDA - Options Database

NVDA

NVIDIA CORP

$206.80 -3.21%

(10/30 10:35) ◀

Friday, October 30, 2026 (11:00am)

▶ (10/30 12:00)

◀ 10/30 11:00 ▶

Option Volume

Detail

ℹ

Current (10/30 11:00am) 1,146,018

Calls: 666,252 (58%)

Puts: 479,766 (42%)

Prior (10/29) 618,135

Calls: 348,749 (56%)

Puts: 269,386 (44%)

Current vs Prior +85.40%

Calls: +91.04% (Calls)

Puts: +78.10% (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 -36.67%

Calls: -39.45%

Puts: -32.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 11:00am) $383.18M

Calls: $238.69M (62%)

Puts: $144.49M (38%)

Prior (10/29) $211.41M

Calls: $135.12M (64%)

Puts: $76.29M (36%)

Current vs Prior +81.25%

Calls: +76.65%

Puts: +89.39%

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 -33.52%

Calls: -27.94%

Puts: -41.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 11:00am) 0.72

Prior (10/29) 0.77

Current vs Prior -6.78%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +15.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30 11:00am) 15,453,797

Calls: 7,651,919 (50%)

Puts: 7,801,878 (50%)

Prior (10/29) 15,268,020

Calls: 7,545,724 (49%)

Puts: 7,722,296 (51%)

Current vs Prior +1.22%

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 1.67% | 2.74%1.67% | 4.84%9.57% | 13.28%

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

Current vs Prior -20.58% | -4.15%-20.58% | +6.16%+5.36% | +12.86%

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

Current vs 7-Day Avg -27.36% | -18.19%-40.62% | -6.69%+11.92% | +11.54%

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

Current vs 7-Day Eod -20.58% | -4.15%-16.67% | +6.18%+5.39% | +12.90%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.06% | 2.17%

Calls: 1.89% | 3.13%

Puts: 2.24% | 1.21%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +50.36% | +155.29%

Prior 7-Day Avg 2.03% | 2.01%

Calls: 2.21% | 1.94%

Puts: 1.85% | 2.08%

Current vs 7-Day Avg +1.48% | +7.96%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($238.69M). Elevated premium activity with dollar volume up 81% vs prior. Above-average activity with volume up 85% vs prior.

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 NEUTRAL

Prior NEUTRAL

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
11:00	BULLISH	BULLISH	BULLISH
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 352 of results (avg 3.7%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	33.30	33.55	$33.42	0.7%	136	0.91	2.2K
$180.00	Nov 20	28.80	29.05	$28.93	0.9%	94	0.88	7.2K
$205.00	Nov 6	5.40	5.45	$5.43	0.9%	2.2K	0.58	1.3K
$190.00	Nov 20	20.40	20.60	$20.50	1.0%	97	0.79	5.0K
$210.00	Nov 6	2.90	2.93	$2.92	1.0%	4.7K	0.40	997

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	33.45	33.75	$33.60	0.9%	115	0.90	7.8K
$207.50	Nov 6	4.55	4.60	$4.57	1.1%	1.6K	0.51	2.8K
$215.00	Nov 20	13.45	13.60	$13.52	1.1%	645	0.61	31.3K
$220.00	Nov 20	16.75	16.95	$16.85	1.2%	297	0.69	31.8K
$235.00	Nov 27	29.05	29.40	$29.23	1.2%	95	0.86	215

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%	75.3K	0.11	4.1K
$207.50	Oct 30	0.63	0.65	$0.64	3.1%	83.4K	0.41	744
$215.00	Nov 2	0.15	0.16	$0.16	6.3%	3.4K	0.07	3.8K
$217.50	Nov 2	0.07	0.08	$0.08	12.5%	1.5K	0.03	2.9K
$212.50	Nov 2	0.37	0.38	$0.38	2.6%	4.3K	0.15	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.07	0.08	$0.08	12.5%	26.7K	0.06	4.7K
$205.00	Oct 30	0.30	0.31	$0.31	3.2%	86.8K	0.20	19.8K
$195.00	Nov 2	0.10	0.12	$0.11	18.2%	774	0.04	1.0K
$197.50	Nov 2	0.18	0.20	$0.19	10.5%	1.6K	0.07	1.1K
$200.00	Nov 2	0.35	0.36	$0.36	2.8%	6.4K	0.12	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 30	36.40	37.40	$36.90	2.7%	35	1.00	97
$175.00	Oct 30	30.95	32.50	$31.73	4.9%	25	1.00	81
$180.00	Oct 30	26.35	27.35	$26.85	3.7%	61	1.00	156
$185.00	Oct 30	21.55	22.75	$22.15	5.4%	77	1.00	230
$187.50	Oct 30	18.55	20.25	$19.40	8.8%	2	1.00	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Oct 30	40.15	41.10	$40.63	2.3%	1	1.00	2
$230.00	Oct 30	22.80	23.40	$23.10	2.6%	17	1.00	273
$235.00	Oct 30	27.80	28.40	$28.10	2.1%	2	1.00	91
$235.00	Nov 2	26.40	32.10	$29.25	19.5%	1	1.00	--
$245.00	Nov 2	34.80	42.00	$38.40	18.8%	2	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 877.2K, top 86.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 30	0.63	0.65	$0.64	3.1%	83.4K	0.41	744
$210.00	Oct 30	0.12	0.13	$0.13	7.7%	75.3K	0.11	4.1K
$215.00	Oct 30	0.02	0.03	$0.03	33.3%	48.3K	0.02	50.0K
$220.00	Oct 30	0.01	0.02	$0.02	50.0%	41.8K	0.01	64.2K
$217.50	Oct 30	0.01	0.02	$0.02	50.0%	34.3K	0.01	42.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.30	0.31	$0.31	3.2%	86.8K	0.20	19.8K
$207.50	Oct 30	1.32	1.35	$1.34	2.2%	33.6K	0.59	9.7K
$202.50	Oct 30	0.07	0.08	$0.08	12.5%	26.7K	0.06	4.7K
$200.00	Oct 30	0.03	0.04	$0.04	25.0%	19.9K	0.03	20.3K
$210.00	Oct 30	3.25	3.40	$3.33	4.5%	13.7K	0.89	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. 2 strikes (avg 20.2%, max 20.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	47.9%	39.7%	20.8%	15.4K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	47.5%	39.7%	19.7%	87.0K	19.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 0.79, avg 5.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Nov 11	$1.55	$0.95	$1.55	76%	0.61	$199.05
$210.00	$215.00	Dec 11	$2.10	$2.90	$2.10	49%	1.38	$212.10
$205.00	$207.50	Oct 30	$1.48	$1.02	$1.48	79%	0.69	$206.48
$200.00	$205.00	Dec 11	$2.85	$2.15	$2.85	62%	0.75	$202.85
$195.00	$200.00	Nov 27	$3.30	$1.70	$3.30	71%	0.52	$198.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Dec 4	$2.80	$2.20	$2.80	66%	0.79	$217.20
$215.00	$212.50	Nov 11	$1.40	$1.10	$1.40	72%	0.79	$213.60
$215.00	$210.00	Nov 9	$3.33	$1.67	$3.33	74%	0.50	$211.67
$202.50	$200.00	Nov 11	$0.68	$1.82	$0.68	36%	2.68	$201.82
$210.00	$207.50	Nov 9	$1.30	$1.20	$1.30	59%	0.92	$208.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.58, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$210.00	Oct 30	$0.51	$0.51	$1.99	59%	0.26	$208.01
$215.00	$217.50	Nov 11	$0.66	$0.66	$1.84	72%	0.36	$215.66
$212.50	$215.00	Nov 11	$0.83	$0.83	$1.67	65%	0.50	$213.33
$210.00	$212.50	Nov 2	$0.50	$0.50	$2.00	72%	0.25	$210.50
$210.00	$212.50	Nov 4	$0.81	$0.81	$1.69	63%	0.48	$210.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Dec 11	$1.83	$1.83	$3.17	62%	0.58	$198.17
$200.00	$195.00	Dec 4	$1.73	$1.73	$3.27	63%	0.53	$198.27
$190.00	$185.00	Dec 11	$1.17	$1.17	$3.83	74%	0.31	$188.83
$190.00	$185.00	Nov 27	$1.01	$1.01	$3.99	77%	0.25	$188.99
$205.00	$200.00	Dec 4	$2.10	$2.10	$2.90	55%	0.72	$202.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.15, cheapest $1.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.17	46.8%	27.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 30	Nov 2	$1.13	46.4%	27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 0.96% of stock, avg 7.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 30	$0.64	$1.34	$1.98	$205.52	$209.48	0.96%
$205.00	Oct 30	$2.12	$0.31	$2.43	$202.57	$207.43	1.18%
$210.00	Oct 30	$0.13	$3.33	$3.46	$206.54	$213.46	1.67%
$207.50	Nov 2	$1.81	$2.47	$4.28	$203.22	$211.78	2.07%
$202.50	Oct 30	$4.45	$0.08	$4.53	$197.97	$207.03	2.19%
$205.00	Nov 2	$3.20	$1.37	$4.57	$200.43	$209.57	2.21%
$210.00	Nov 2	$0.88	$4.05	$4.93	$205.07	$214.93	2.38%
$202.50	Nov 2	$5.05	$0.70	$5.75	$196.75	$208.25	2.78%
$212.50	Oct 30	$0.05	$5.73	$5.78	$206.72	$218.28	2.79%
$212.50	Nov 2	$0.38	$6.00	$6.38	$206.12	$218.88	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.10% of stock, avg 3.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$202.50	Oct 30	$0.13	$0.08	$0.21	$202.29	$210.21
$215.00	$197.50	Nov 2	$0.16	$0.19	$0.35	$197.15	$215.35
$210.00	$205.00	Oct 30	$0.13	$0.31	$0.44	$204.56	$210.44
$215.00	$200.00	Nov 2	$0.16	$0.36	$0.52	$199.48	$215.52
$212.50	$197.50	Nov 2	$0.38	$0.19	$0.57	$196.93	$213.07
$212.50	$200.00	Nov 2	$0.38	$0.36	$0.74	$199.26	$213.24
$217.50	$195.00	Nov 4	$0.43	$0.51	$0.94	$194.06	$218.44
$215.00	$202.50	Nov 2	$0.16	$0.70	$0.86	$201.64	$215.86
$207.50	$202.50	Oct 30	$0.64	$0.08	$0.72	$201.78	$208.22
$212.50	$202.50	Nov 2	$0.38	$0.70	$1.08	$201.42	$213.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 found (best R:R 1.10, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	222/225	Nov 20	$1.31	$1.19	45%	1.10	$193.69	$223.81
192/195	225/228	Nov 20	$1.22	$1.28	48%	0.95	$193.78	$226.22
192/195	228/230	Nov 20	$1.13	$1.37	52%	0.82	$193.87	$228.63
192/195	230/232	Nov 20	$1.05	$1.45	54%	0.72	$193.95	$231.05
192/195	220/222	Nov 20	$1.38	$1.12	41%	1.23	$193.62	$221.38
192/195	218/220	Nov 20	$1.47	$1.03	37%	1.43	$193.53	$218.97
198/200	228/230	Nov 11	$0.81	$1.69	63%	0.48	$199.19	$228.31
190/192	222/225	Nov 20	$1.18	$1.32	48%	0.89	$191.32	$223.68
195/198	222/225	Nov 20	$1.36	$1.14	41%	1.19	$196.14	$223.86
190/192	225/228	Nov 20	$1.09	$1.41	52%	0.77	$191.41	$226.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 285 found (best R:R 1.60, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Oct 30	$0.97	$1.53	68%	1.58
$185.00	$190.00	$195.00	Dec 11	$0.08	$4.92	11%	61.50
$210.00	$215.00	$220.00	Dec 11	$0.20	$4.80	13%	24.00
$200.00	$202.50	$205.00	Oct 30	$0.07	$2.43	16%	34.71
$200.00	$205.00	$210.00	Dec 11	$0.23	$4.77	14%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Oct 30	$0.96	$1.54	68%	1.60
$195.00	$200.00	$205.00	Dec 11	$0.19	$4.81	13%	25.32
$207.50	$210.00	$212.50	Oct 30	$0.41	$2.09	38%	5.10
$202.50	$205.00	$207.50	Nov 11	$0.06	$2.44	14%	40.67
$210.00	$215.00	$220.00	Dec 11	$0.23	$4.77	13%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 248 found (best net $-4.86, 237 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$197.50	1:2	Nov 11	-$4.86	$2.64
$205.00	$207.50	1:2	Nov 2	-$0.42	$2.08
$202.50	$205.00	1:2	Nov 2	-$1.35	$1.15
$200.00	$202.50	1:2	Oct 30	-$2.05	$0.45
$212.50	$215.00	1:2	Nov 4	-$0.22	$2.28

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	-$0.27	$2.23
$235.00	$225.00	1:2	Nov 11	-$8.98	$1.02
$210.00	$207.50	1:2	Nov 2	-$0.89	$1.61
$205.00	$202.50	1:2	Nov 2	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.88%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.10	0.49	1.6%	4.88%	6.43%	63	9
$215.00	Dec 11	$8.00	0.42	4.0%	3.87%	7.83%	331	247
$210.00	Dec 4	$9.35	0.48	1.6%	4.52%	6.07%	149	109
$220.00	Dec 11	$6.15	0.35	6.4%	2.97%	9.36%	80	37
$215.00	Dec 4	$7.15	0.41	4.0%	3.46%	7.42%	143	1.2K
$210.00	Nov 27	$8.60	0.48	1.6%	4.16%	5.71%	603	1.1K
$225.00	Dec 11	$4.70	0.29	8.8%	2.27%	11.07%	32	222
$220.00	Dec 4	$5.40	0.34	6.4%	2.61%	8.99%	387	1.6K
$215.00	Nov 27	$6.40	0.40	4.0%	3.09%	7.06%	305	3.1K
$207.50	Nov 20	$9.10	0.51	0.3%	4.40%	4.74%	697	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 666,252

Total Puts 479,766

Put/Call Ratio 0.72

Net Difference 186,486

Prior's Put/Call Breakdown

Total Calls 348,749

Total Puts 269,386

Put/Call Ratio 0.77

Net Difference 79,363

Prior 7-Day Put/Call Summary

Total Calls 7,702,516

Total Puts 4,964,028

Average Put/Call Ratio 0.62

Ratio Trend Falling

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