NVDA - Options Database

NVDA

NVIDIA CORP

$205.62 -3.76%

(10/30 11:00) ◀

Friday, October 30, 2026 (12:00pm)

▶ (10/30 13:00)

◀ 10/30 12:00 ▶

Option Volume

Detail

ℹ

Current (10/30 12:00pm) 1,619,634

Calls: 999,924 (62%)

Puts: 619,710 (38%)

Prior (10/29) 799,267

Calls: 449,574 (56%)

Puts: 349,693 (44%)

Current vs Prior +102.64%

Calls: +122.42% (Calls)

Puts: +77.22% (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 -10.49%

Calls: -9.13%

Puts: -12.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 12:00pm) $903.51M

Calls: $679.89M (75%)

Puts: $223.62M (25%)

Prior (10/29) $290.40M

Calls: $179.03M (62%)

Puts: $111.37M (38%)

Current vs Prior +211.12%

Calls: +279.76%

Puts: +100.79%

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 +56.75%

Calls: +105.25%

Puts: -8.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 12:00pm) 0.62

Prior (10/29) 0.78

Current vs Prior -20.32%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -0.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 12:00pm) 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 1.55% | 2.75%1.55% | 4.89%9.67% | 13.36%

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

Current vs Prior -26.36% | -3.77%-26.36% | +7.30%+6.40% | +13.55%

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

Current vs 7-Day Avg -32.64% | -17.86%-44.94% | -5.69%+13.01% | +12.22%

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

Current vs 7-Day Eod -26.36% | -3.77%-22.74% | +7.33%+6.43% | +13.59%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.29% | 2.19%

Calls: 2.63% | 1.20%

Puts: 1.95% | 3.17%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +67.15% | +157.65%

Prior 7-Day Avg 2.03% | 2.01%

Calls: 2.21% | 1.94%

Puts: 1.85% | 2.08%

Current vs 7-Day Avg +12.81% | +8.96%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($679.89M) vs puts ($223.62M). Massive premium surge with dollar volume up 211% vs prior. Dollar volume significantly above 7-day average (57% higher). Unusually high activity with volume up 103% vs prior - elevated interest.

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 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
12:00	BULLISH	BULLISH	BULLISH
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 390 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 20	11.20	11.30	$11.25	0.9%	42	0.58	233
$175.00	Nov 20	32.30	32.60	$32.45	0.9%	182	0.90	2.2K
$195.00	Nov 20	15.95	16.10	$16.02	0.9%	423	0.70	5.2K
$205.00	Nov 20	9.85	9.95	$9.90	1.0%	978	0.54	7.8K
$190.00	Nov 20	19.55	19.75	$19.65	1.0%	111	0.77	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	34.55	34.85	$34.70	0.9%	153	0.90	7.8K
$200.00	Nov 6	2.18	2.20	$2.19	0.9%	9.0K	0.30	13.7K
$217.50	Nov 20	15.90	16.05	$15.98	0.9%	139	0.67	5.7K
$202.50	Nov 2	0.99	1.00	$1.00	1.0%	4.5K	0.28	584
$222.50	Nov 20	19.50	19.70	$19.60	1.0%	44	0.74	719

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.38, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 30	0.18	0.19	$0.19	5.3%	125.6K	0.18	744
$215.00	Nov 2	0.12	0.13	$0.13	7.7%	5.1K	0.05	3.8K
$212.50	Nov 2	0.25	0.26	$0.26	3.8%	5.4K	0.10	1.3K
$217.50	Nov 2	0.06	0.07	$0.07	14.3%	1.9K	0.03	2.9K
$210.00	Nov 2	0.60	0.61	$0.61	1.6%	16.2K	0.21	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.07	0.08	$0.08	12.5%	38.0K	0.07	4.7K
$205.00	Oct 30	0.49	0.51	$0.50	4.0%	122.3K	0.37	19.8K
$195.00	Nov 2	0.14	0.15	$0.15	6.7%	984	0.05	1.0K
$197.50	Nov 2	0.26	0.27	$0.27	3.7%	1.7K	0.09	1.1K
$192.50	Nov 2	0.09	0.10	$0.10	10.0%	330	0.03	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 2	40.10	41.05	$40.58	2.3%	40	1.00	20
$170.00	Nov 2	34.45	37.20	$35.83	7.7%	22	1.00	22
$175.00	Nov 2	29.35	32.80	$31.08	11.1%	--	1.00	28
$180.00	Nov 2	24.50	27.85	$26.18	12.8%	71	1.00	19
$185.00	Nov 2	20.45	22.10	$21.28	7.8%	9	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	6.80	6.95	$6.88	2.2%	4.7K	1.00	13.0K
$215.00	Oct 30	9.25	9.45	$9.35	2.1%	5.0K	1.00	13.3K
$217.50	Oct 30	11.75	11.95	$11.85	1.7%	576	1.00	3.5K
$220.00	Oct 30	13.95	14.45	$14.20	3.5%	543	1.00	922
$222.50	Oct 30	16.25	17.05	$16.65	4.8%	76	1.00	235

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 1.2M, top 125.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 30	0.18	0.19	$0.19	5.3%	125.6K	0.18	744
$210.00	Oct 30	0.04	0.05	$0.05	20.0%	88.3K	0.04	4.1K
$215.00	Oct 30	0.01	0.02	$0.02	50.0%	50.5K	0.01	50.0K
$220.00	Oct 30	0.00	0.01	$0.01	100.0%	44.7K	0.00	64.2K
$217.50	Oct 30	0.01	0.02	$0.02	50.0%	36.4K	0.01	42.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.49	0.51	$0.50	4.0%	122.3K	0.37	19.8K
$207.50	Oct 30	2.03	2.07	$2.05	2.0%	41.0K	0.82	9.7K
$202.50	Oct 30	0.07	0.08	$0.08	12.5%	38.0K	0.07	4.7K
$200.00	Oct 30	0.03	0.04	$0.04	25.0%	21.5K	0.03	20.3K
$210.00	Oct 30	4.30	4.50	$4.40	4.5%	16.7K	0.94	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 8.6%, max 8.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	43.2%	39.8%	8.6%	28.5K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 30	Dec 11	43.2%	39.8%	8.6%	122.5K	19.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 1.53, avg 5.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Dec 11	$3.24	$1.76	$3.24	73%	0.54	$193.24
$200.00	$205.00	Dec 11	$2.75	$2.25	$2.75	61%	0.82	$202.75
$195.00	$200.00	Nov 27	$3.20	$1.80	$3.20	69%	0.56	$198.20
$200.00	$202.50	Nov 11	$1.52	$0.98	$1.52	68%	0.64	$201.52
$235.00	$240.00	Dec 11	$0.63	$4.37	$0.63	18%	6.94	$235.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Nov 9	$0.99	$1.51	$0.99	91%	1.53	$221.51
$220.00	$215.00	Dec 11	$2.96	$2.04	$2.96	66%	0.69	$217.04
$210.00	$207.50	Nov 9	$1.33	$1.17	$1.33	63%	0.88	$208.67
$210.00	$207.50	Nov 11	$1.30	$1.20	$1.30	61%	0.92	$208.70
$202.50	$200.00	Nov 11	$0.74	$1.76	$0.74	39%	2.38	$201.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.60, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$210.00	Nov 2	$0.71	$0.71	$1.79	63%	0.40	$208.21
$210.00	$212.50	Nov 4	$0.69	$0.69	$1.81	68%	0.38	$210.69
$212.50	$215.00	Nov 6	$0.60	$0.60	$1.90	73%	0.32	$213.10
$207.50	$210.00	Nov 6	$1.04	$1.04	$1.46	56%	0.71	$208.54
$210.00	$212.50	Nov 9	$0.86	$0.86	$1.64	63%	0.52	$210.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Dec 11	$1.88	$1.88	$3.12	61%	0.60	$198.12
$200.00	$195.00	Nov 27	$1.80	$1.80	$3.20	62%	0.56	$198.20
$190.00	$185.00	Dec 11	$1.25	$1.25	$3.75	73%	0.33	$188.75
$205.00	$202.50	Oct 30	$0.42	$0.42	$2.08	63%	0.20	$204.58
$195.00	$190.00	Nov 27	$1.41	$1.41	$3.59	69%	0.39	$193.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.35, cheapest $1.37)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 30	Nov 2	$1.37	43.2%	27.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 30	Nov 2	$1.34	43.2%	27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 0.80% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Oct 30	$1.14	$0.50	$1.64	$203.36	$206.64	0.80%
$207.50	Oct 30	$0.19	$2.05	$2.24	$205.26	$209.74	1.09%
$202.50	Oct 30	$3.22	$0.08	$3.30	$199.20	$205.80	1.60%
$205.00	Nov 2	$2.51	$1.84	$4.35	$200.65	$209.35	2.12%
$210.00	Oct 30	$0.05	$4.40	$4.45	$205.55	$214.45	2.16%
$207.50	Nov 2	$1.32	$3.15	$4.47	$203.03	$211.97	2.17%
$202.50	Nov 2	$4.15	$1.00	$5.15	$197.35	$207.65	2.50%
$210.00	Nov 2	$0.61	$4.95	$5.56	$204.44	$215.56	2.70%
$200.00	Oct 30	$5.80	$0.04	$5.84	$194.16	$205.84	2.84%
$200.00	Nov 2	$6.20	$0.52	$6.72	$193.28	$206.72	3.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.14% of stock, avg 3.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$195.00	Nov 2	$0.13	$0.15	$0.28	$194.72	$215.28
$207.50	$202.50	Oct 30	$0.19	$0.08	$0.27	$202.23	$207.77
$215.00	$197.50	Nov 2	$0.13	$0.27	$0.40	$197.10	$215.40
$212.50	$195.00	Nov 2	$0.26	$0.15	$0.41	$194.59	$212.91
$212.50	$197.50	Nov 2	$0.26	$0.27	$0.53	$196.97	$213.03
$215.00	$200.00	Nov 2	$0.13	$0.52	$0.65	$199.35	$215.65
$212.50	$200.00	Nov 2	$0.26	$0.52	$0.78	$199.22	$213.28
$207.50	$205.00	Oct 30	$0.19	$0.50	$0.69	$204.31	$208.19
$210.00	$195.00	Nov 2	$0.61	$0.15	$0.76	$194.24	$210.76
$210.00	$197.50	Nov 2	$0.61	$0.27	$0.88	$196.62	$210.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 330 found (best R:R 0.77, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	230/232	Nov 20	$1.09	$1.41	54%	0.77	$193.91	$231.09
192/195	225/228	Nov 20	$1.23	$1.27	48%	0.97	$193.77	$226.23
192/195	220/222	Nov 20	$1.40	$1.10	41%	1.27	$193.60	$221.40
192/195	222/225	Nov 20	$1.31	$1.19	44%	1.10	$193.69	$223.81
192/195	228/230	Nov 20	$1.15	$1.35	51%	0.85	$193.85	$228.65
192/195	218/220	Nov 20	$1.48	$1.02	37%	1.45	$193.52	$218.98
185/188	218/220	Nov 11	$0.67	$1.83	69%	0.37	$186.83	$218.17
185/188	212/215	Nov 11	$0.97	$1.53	57%	0.63	$186.53	$213.47
185/188	222/225	Nov 11	$0.44	$2.06	78%	0.21	$187.06	$222.94
195/198	230/232	Nov 20	$1.14	$1.36	50%	0.84	$196.36	$231.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 305 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 30	$1.13	$1.37	74%	1.21
$195.00	$200.00	$205.00	Dec 4	$0.16	$4.84	14%	30.25
$190.00	$195.00	$200.00	Dec 4	$0.17	$4.83	13%	28.41
$205.00	$207.50	$210.00	Oct 30	$0.81	$1.69	59%	2.09
$200.00	$205.00	$210.00	Dec 11	$0.20	$4.80	14%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Dec 11	$0.09	$4.91	13%	54.56
$202.50	$205.00	$207.50	Oct 30	$1.13	$1.37	74%	1.21
$205.00	$210.00	$215.00	Dec 11	$0.17	$4.83	13%	28.41
$195.00	$200.00	$205.00	Dec 11	$0.19	$4.81	14%	25.32
$205.00	$207.50	$210.00	Oct 30	$0.80	$1.70	58%	2.12

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 $-0.64, 244 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$202.50	1:2	Oct 30	-$0.64	$1.86
$205.00	$207.50	1:2	Nov 2	-$0.13	$2.37
$202.50	$205.00	1:2	Nov 2	-$0.87	$1.63
$210.00	$212.50	1:2	Nov 4	-$0.40	$2.10
$212.50	$215.00	1:2	Nov 4	-$0.19	$2.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$205.00	1:2	Nov 2	-$0.53	$1.97
$205.00	$202.50	1:2	Nov 2	-$0.16	$2.34
$212.50	$210.00	1:2	Oct 30	-$1.92	$0.58
$210.00	$207.50	1:2	Nov 2	-$1.35	$1.15
$202.50	$200.00	1:2	Nov 2	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 4.72%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$9.70	0.47	2.1%	4.72%	6.85%	82	9
$215.00	Dec 11	$7.60	0.41	4.6%	3.70%	8.26%	610	247
$210.00	Dec 4	$8.90	0.46	2.1%	4.33%	6.46%	194	109
$220.00	Dec 11	$5.85	0.34	7.0%	2.85%	9.84%	86	37
$215.00	Dec 4	$6.85	0.39	4.6%	3.33%	7.89%	429	1.2K
$210.00	Nov 27	$8.15	0.46	2.1%	3.96%	6.09%	751	1.1K
$225.00	Dec 11	$4.40	0.28	9.4%	2.14%	11.57%	63	222
$220.00	Dec 4	$5.15	0.32	7.0%	2.50%	9.50%	522	1.6K
$215.00	Nov 27	$6.10	0.38	4.6%	2.97%	7.53%	402	3.1K
$207.50	Nov 20	$8.60	0.49	0.9%	4.18%	5.10%	1.2K	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 999,924

Total Puts 619,710

Put/Call Ratio 0.62

Net Difference 380,214

Prior's Put/Call Breakdown

Total Calls 449,574

Total Puts 349,693

Put/Call Ratio 0.78

Net Difference 99,881

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