NVDA - Options Database

NVDA

NVIDIA CORP

$202.67 -5.14%

(10/30 13:00) ◀

Friday, October 30, 2026 (2:00pm)

▶ (10/30 15:00)

◀ 10/30 14:00 ▶

Option Volume

Detail

ℹ

Current (10/30 2:00pm) 2,743,122

Calls: 1,600,152 (58%)

Puts: 1,142,970 (42%)

Prior (10/29) 1,113,730

Calls: 613,784 (55%)

Puts: 499,946 (45%)

Current vs Prior +146.30%

Calls: +160.70% (Calls)

Puts: +128.62% (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 +51.60%

Calls: +45.42%

Puts: +61.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 2:00pm) $1.45B

Calls: $911.91M (63%)

Puts: $540.06M (37%)

Prior (10/29) $433.16M

Calls: $245.52M (57%)

Puts: $187.64M (43%)

Current vs Prior +235.21%

Calls: +271.42%

Puts: +187.82%

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 +151.90%

Calls: +175.30%

Puts: +120.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 2:00pm) 0.71

Prior (10/29) 0.81

Current vs Prior -12.31%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +14.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30 2:00pm) 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 1.66% | 3.14%1.66% | 5.42%10.31% | 14.09%

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

Current vs Prior -21.31% | +9.71%-21.30% | +18.93%+13.48% | +19.78%

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

Current vs 7-Day Avg -28.02% | -6.36%-41.16% | +4.54%+20.54% | +18.37%

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

Current vs 7-Day Eod -21.31% | +9.71%-17.43% | +18.97%+13.52% | +19.81%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.75% | 1.72%

Calls: 2.27% | 0.77%

Puts: 3.23% | 2.67%

Prior 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Current vs Prior +100.73% | +102.35%

Prior 7-Day Avg 2.03% | 2.01%

Calls: 2.21% | 1.94%

Puts: 1.85% | 2.08%

Current vs 7-Day Avg +35.47% | -14.43%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($911.91M). Massive premium surge with dollar volume up 235% vs prior. Dollar volume significantly above 7-day average (152% higher). Unusually high activity with volume up 146% 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 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
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 378 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 2	2.60	2.62	$2.61	0.8%	3.6K	0.52	322
$225.00	Nov 20	2.35	2.37	$2.36	0.8%	9.1K	0.20	23.3K
$200.00	Nov 20	11.50	11.60	$11.55	0.9%	2.1K	0.57	29.7K
$185.00	Nov 20	21.65	21.85	$21.75	0.9%	18	0.78	3.1K
$202.50	Nov 20	10.10	10.20	$10.15	1.0%	216	0.53	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	37.55	37.85	$37.70	0.8%	337	0.91	7.8K
$202.50	Nov 2	2.39	2.41	$2.40	0.8%	12.8K	0.48	584
$215.00	Nov 20	16.65	16.80	$16.73	0.9%	1.5K	0.67	31.3K
$235.00	Nov 27	33.05	33.35	$33.20	0.9%	104	0.87	215
$205.00	Nov 20	10.70	10.80	$10.75	0.9%	8.7K	0.51	29.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.41, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.15	0.16	$0.16	6.3%	116.7K	0.14	1.8K
$202.50	Oct 30	0.87	0.89	$0.88	2.3%	17.1K	0.54	667
$215.00	Nov 2	0.05	0.06	$0.06	16.7%	9.4K	0.02	3.8K
$212.50	Nov 2	0.12	0.13	$0.13	7.7%	9.4K	0.05	1.3K
$210.00	Nov 2	0.30	0.31	$0.31	3.2%	25.4K	0.11	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	0.12	0.13	$0.13	7.7%	70.8K	0.11	20.3K
$202.50	Oct 30	0.70	0.71	$0.71	1.4%	139.3K	0.46	4.7K
$190.00	Nov 2	0.19	0.20	$0.20	5.0%	5.9K	0.06	12.5K
$192.50	Nov 2	0.30	0.31	$0.31	3.2%	3.1K	0.08	1.7K
$195.00	Nov 2	0.49	0.51	$0.50	4.0%	4.7K	0.14	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 2	37.50	38.40	$37.95	2.4%	65	1.00	20
$170.00	Nov 2	31.90	33.15	$32.53	3.8%	45	1.00	22
$175.00	Nov 2	27.50	28.05	$27.78	2.0%	22	1.00	28
$180.00	Nov 2	22.35	23.40	$22.88	4.6%	115	1.00	19
$185.00	Nov 2	17.55	18.30	$17.93	4.2%	24	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	7.25	7.40	$7.33	2.0%	19.1K	1.00	25.8K
$212.50	Oct 30	9.75	9.95	$9.85	2.0%	5.8K	1.00	13.0K
$215.00	Oct 30	12.25	12.45	$12.35	1.6%	7.5K	1.00	13.3K
$217.50	Oct 30	14.75	14.95	$14.85	1.3%	872	1.00	3.5K
$220.00	Oct 30	17.00	17.45	$17.23	2.6%	614	1.00	922

Most actively traded options today. High liquidity = easy entry/exit. 500 active (total vol 2.0M, top 180.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 30	0.02	0.03	$0.03	33.3%	180.6K	0.03	744
$205.00	Oct 30	0.15	0.16	$0.16	6.3%	116.7K	0.14	1.8K
$210.00	Oct 30	0.01	0.02	$0.02	50.0%	102.8K	0.01	4.1K
$215.00	Oct 30	0.00	0.01	$0.01	100.0%	53.7K	0.00	50.0K
$220.00	Oct 30	0.00	0.01	$0.01	100.0%	48.7K	0.00	64.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	2.44	2.52	$2.48	3.2%	172.4K	0.86	19.8K
$202.50	Oct 30	0.70	0.71	$0.71	1.4%	139.3K	0.46	4.7K
$200.00	Oct 30	0.12	0.13	$0.13	7.7%	70.8K	0.11	20.3K
$207.50	Oct 30	4.80	4.95	$4.88	3.1%	47.4K	0.96	9.7K
$205.00	Nov 2	3.70	3.80	$3.75	2.7%	20.0K	0.64	3.9K

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 24.3%, max 24.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Oct 30	Nov 20	61.5%	49.4%	24.3%	17.3K	900

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Oct 30	Nov 20	61.5%	49.4%	24.3%	140.7K	5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.72, avg 5.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Dec 4	$2.90	$2.10	$2.90	87%	0.72	$172.90
$200.00	$205.00	Dec 11	$2.52	$2.48	$2.52	56%	0.98	$202.52
$210.00	$215.00	Dec 11	$1.83	$3.17	$1.83	44%	1.73	$211.83
$197.50	$200.00	Nov 11	$1.44	$1.06	$1.44	65%	0.74	$198.94
$190.00	$195.00	Dec 4	$3.30	$1.70	$3.30	70%	0.52	$193.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Dec 4	$2.80	$2.20	$2.80	82%	0.79	$227.20
$222.50	$220.00	Nov 9	$1.33	$1.17	$1.33	93%	0.88	$221.17
$215.00	$210.00	Dec 11	$2.33	$2.67	$2.33	63%	1.15	$212.67
$225.00	$220.00	Dec 11	$3.15	$1.85	$3.15	74%	0.59	$221.85
$215.00	$210.00	Dec 4	$2.68	$2.32	$2.68	64%	0.87	$212.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 0.32, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Dec 11	$2.48	$2.48	$2.52	50%	0.98	$207.48
$205.00	$207.50	Nov 2	$0.74	$0.74	$1.76	64%	0.42	$205.74
$207.50	$210.00	Nov 2	$0.40	$0.40	$2.10	79%	0.19	$207.90
$207.50	$210.00	Nov 6	$0.83	$0.83	$1.67	64%	0.50	$208.33
$207.50	$210.00	Nov 4	$0.71	$0.71	$1.79	68%	0.40	$208.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$187.50	Nov 11	$0.61	$0.61	$1.89	80%	0.32	$189.39
$190.00	$185.00	Dec 4	$1.41	$1.41	$3.59	70%	0.39	$188.59
$180.00	$175.00	Dec 11	$0.98	$0.98	$4.02	79%	0.24	$179.02
$202.50	$200.00	Oct 30	$0.58	$0.58	$1.92	54%	0.30	$201.92
$195.00	$190.00	Dec 11	$1.75	$1.75	$3.25	63%	0.54	$193.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.71, cheapest $1.69)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 30	Nov 2	$1.73	61.5%	33.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 30	Nov 2	$1.69	61.5%	33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 0.78% of stock, avg 7.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 30	$0.88	$0.71	$1.59	$200.91	$204.09	0.78%
$205.00	Oct 30	$0.16	$2.48	$2.64	$202.36	$207.64	1.30%
$200.00	Oct 30	$2.80	$0.13	$2.93	$197.07	$202.93	1.45%
$207.50	Oct 30	$0.03	$4.88	$4.91	$202.59	$212.41	2.42%
$202.50	Nov 2	$2.61	$2.40	$5.01	$197.49	$207.51	2.47%
$205.00	Nov 2	$1.45	$3.75	$5.20	$199.80	$210.20	2.57%
$197.50	Oct 30	$5.35	$0.05	$5.40	$192.10	$202.90	2.66%
$200.00	Nov 2	$4.15	$1.46	$5.61	$194.39	$205.61	2.77%
$207.50	Nov 2	$0.71	$5.50	$6.21	$201.29	$213.71	3.06%
$197.50	Nov 2	$6.05	$0.87	$6.92	$190.58	$204.42	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.14% of stock, avg 4.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$200.00	Oct 30	$0.16	$0.13	$0.29	$199.71	$205.29
$212.50	$192.50	Nov 2	$0.13	$0.31	$0.44	$192.06	$212.94
$210.00	$192.50	Nov 2	$0.31	$0.31	$0.62	$191.88	$210.62
$212.50	$195.00	Nov 2	$0.13	$0.50	$0.63	$194.37	$213.13
$210.00	$195.00	Nov 2	$0.31	$0.50	$0.81	$194.19	$210.81
$207.50	$192.50	Nov 2	$0.71	$0.31	$1.02	$191.48	$208.52
$212.50	$197.50	Nov 2	$0.13	$0.87	$1.00	$196.50	$213.50
$205.00	$202.50	Oct 30	$0.16	$0.71	$0.87	$201.63	$205.87
$210.00	$197.50	Nov 2	$0.31	$0.87	$1.18	$196.32	$211.18
$207.50	$195.00	Nov 2	$0.71	$0.50	$1.21	$193.79	$208.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 377 found (best R:R 0.79, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	215/218	Nov 11	$1.10	$1.40	59%	0.79	$188.90	$216.10
188/190	225/228	Nov 11	$0.73	$1.77	73%	0.41	$189.27	$225.73
188/190	212/215	Nov 11	$1.22	$1.28	53%	0.95	$188.78	$213.72
188/190	210/212	Nov 11	$1.37	$1.13	47%	1.21	$188.63	$211.37
188/190	222/225	Nov 11	$0.77	$1.73	71%	0.45	$189.23	$223.27
188/190	218/220	Nov 11	$0.94	$1.56	64%	0.60	$189.06	$218.44
188/190	220/222	Nov 11	$0.84	$1.66	68%	0.51	$189.16	$220.84
192/195	215/218	Nov 11	$1.21	$1.29	50%	0.94	$193.79	$216.21
192/195	225/228	Nov 11	$0.84	$1.66	64%	0.51	$194.16	$225.84
192/195	212/215	Nov 11	$1.33	$1.17	44%	1.14	$193.67	$213.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 3.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 30	$0.59	$1.91	51%	3.24
$200.00	$202.50	$205.00	Oct 30	$1.20	$1.30	74%	1.08
$180.00	$185.00	$190.00	Dec 4	$0.15	$4.85	10%	32.33
$200.00	$205.00	$210.00	Dec 4	$0.27	$4.73	14%	17.52
$180.00	$185.00	$190.00	Nov 13	$0.21	$4.79	11%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 30	$1.19	$1.31	74%	1.10
$195.00	$200.00	$205.00	Dec 11	$0.16	$4.84	13%	30.25
$202.50	$205.00	$207.50	Oct 30	$0.63	$1.87	50%	2.97
$197.50	$200.00	$202.50	Oct 30	$0.50	$2.00	42%	4.00
$205.00	$207.50	$210.00	Oct 30	$0.05	$2.45	14%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 233 found (best net $-0.08, 222 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$197.50	$200.00	1:2	Oct 30	-$0.25	$2.25
$202.50	$205.00	1:2	Nov 2	-$0.29	$2.21
$200.00	$202.50	1:2	Nov 2	-$1.07	$1.43
$210.00	$212.50	1:2	Nov 4	-$0.26	$2.24
$212.50	$215.00	1:2	Nov 4	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$205.00	1:2	Oct 30	-$0.08	$2.42
$202.50	$200.00	1:2	Nov 2	-$0.52	$1.98
$205.00	$202.50	1:2	Nov 2	-$1.05	$1.45
$200.00	$197.50	1:2	Nov 2	-$0.28	$2.22
$197.50	$195.00	1:2	Nov 2	-$0.13	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.50%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Dec 11	$11.15	0.50	1.1%	5.50%	6.65%	147	--
$210.00	Dec 11	$8.55	0.43	3.6%	4.22%	7.84%	170	9
$205.00	Dec 4	$10.40	0.50	1.1%	5.13%	6.28%	574	205
$215.00	Dec 11	$6.80	0.37	6.1%	3.36%	9.44%	840	247
$210.00	Dec 4	$8.00	0.43	3.6%	3.95%	7.56%	293	109
$205.00	Nov 27	$9.60	0.49	1.1%	4.74%	5.89%	388	287
$220.00	Dec 11	$5.30	0.31	8.6%	2.62%	11.17%	115	37
$215.00	Dec 4	$6.15	0.36	6.1%	3.03%	9.12%	548	1.2K
$210.00	Nov 27	$7.35	0.42	3.6%	3.63%	7.24%	1.1K	1.1K
$205.00	Nov 20	$8.85	0.49	1.1%	4.37%	5.52%	1.7K	7.8K

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 1,600,152

Total Puts 1,142,970

Put/Call Ratio 0.71

Net Difference 457,182

Prior's Put/Call Breakdown

Total Calls 613,784

Total Puts 499,946

Put/Call Ratio 0.81

Net Difference 113,838

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