NVDA - Options Database

NVDA

NVIDIA CORP

$207.83 +1.56%

(11/2 09:36) ◀

Monday, November 2, 2026 (9:40am)

▶ (11/2 09:45)

◀ 11/2 09:40 ▶

Option Volume

Detail

ℹ

Current (11/02 9:40am) 219,853

Calls: 145,011 (66%)

Puts: 74,842 (34%)

Prior (10/30) 248,701

Calls: 146,308 (59%)

Puts: 102,393 (41%)

Current vs Prior -11.60%

Calls: -0.89% (Calls)

Puts: -26.91% (Puts)

Prior 7-Day Total 16,658,693

Calls: 10,020,551 (60%)

Puts: 6,638,142 (40%)

Prior 7-Day Average 2,379,813

Calls: 1,431,507 (60%)

Puts: 948,306 (40%)

Current vs Prior 7-Day Avg -90.76%

Calls: -89.87%

Puts: -92.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 9:40am) $48.90M

Calls: $34.52M (71%)

Puts: $14.38M (29%)

Prior (10/30) $66.95M

Calls: $40.46M (60%)

Puts: $26.48M (40%)

Current vs Prior -26.96%

Calls: -14.69%

Puts: -45.70%

Prior 7-Day Total $5.88B

Calls: $3.58B (61%)

Puts: $2.30B (39%)

Prior 7-Day Average $839.60M

Calls: $511.29M (61%)

Puts: $328.31M (39%)

Current vs Prior 7-Day Avg -94.18%

Calls: -93.25%

Puts: -95.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:40am) 0.52

Prior (10/30) 0.70

Current vs Prior -26.25%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -21.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 9:40am) 15,199,035

Calls: 7,508,854 (49%)

Puts: 7,690,181 (51%)

Prior (10/30) 15,453,797

Calls: 7,651,919 (50%)

Puts: 7,801,878 (50%)

Current vs Prior -1.65%

Prior 7-Day Total 106,356,320

Calls: 52,814,270 (50%)

Puts: 53,542,050 (50%)

Prior 7-Day Average 15,193,760

Calls: 7,544,895 (50%)

Puts: 7,648,864 (50%)

Current vs Prior 7-Day Avg +0.03%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/02) | Next (11/04)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 1.97% | 3.73%4.61% | 6.34%7.64% | 13.07%

Prior 2.99% | 4.49%1.31% | 5.27%9.95% | 13.58%

Current vs Prior -34.03% | -16.87%+251.98% | +20.39%-23.24% | -3.73%

Prior 7-Day Avg 2.46% | 3.53%2.54% | 5.18%9.71% | 12.46%

Current vs 7-Day Avg -19.91% | +5.60%+81.22% | +22.40%-21.31% | +4.91%

Prior 7-Day Eod 2.99% | 4.49%1.31% | 5.27%9.95% | 13.58%

Current vs 7-Day Eod -34.03% | -16.87%+251.98% | +20.39%-23.24% | -3.73%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.92% | 1.31%

Calls: 0.68% | 1.46%

Puts: 1.15% | 1.16%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -60.68% | -51.48%

Prior 7-Day Avg 2.17% | 2.19%

Calls: 2.19% | 2.12%

Puts: 2.14% | 2.27%

Current vs 7-Day Avg -57.55% | -40.22%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($34.52M). Bullish P/C ratio of 0.52. P/C ratio dropping 26% - sentiment shifting bullish.

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
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 273 of results (avg 3.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 6	11.55	11.60	$11.58	0.4%	29	0.83	85
$200.00	Nov 9	9.90	9.95	$9.93	0.5%	13	0.75	67
$192.50	Nov 20	19.30	19.40	$19.35	0.5%	10	0.76	76
$195.00	Nov 20	17.45	17.55	$17.50	0.6%	20	0.73	5.3K
$202.50	Nov 9	8.05	8.10	$8.07	0.6%	26	0.68	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Nov 20	21.50	21.60	$21.55	0.5%	2	0.79	305
$210.00	Nov 20	9.95	10.00	$9.98	0.5%	131	0.51	41.5K
$225.00	Nov 20	19.55	19.65	$19.60	0.5%	19	0.76	18.5K
$222.50	Nov 20	17.70	17.80	$17.75	0.6%	9	0.72	768
$215.00	Nov 9	8.80	8.85	$8.82	0.6%	2	0.73	498

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.44, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 2	0.10	0.11	$0.11	9.1%	18.8K	0.07	6.8K
$210.00	Nov 2	0.45	0.46	$0.46	2.2%	28.9K	0.25	10.1K
$222.50	Nov 4	0.08	0.09	$0.09	11.1%	177	0.03	3.3K
$220.00	Nov 4	0.18	0.19	$0.19	5.3%	826	0.06	4.1K
$217.50	Nov 4	0.37	0.38	$0.38	2.6%	1.0K	0.11	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 2	0.12	0.13	$0.13	7.7%	4.7K	0.07	3.3K
$205.00	Nov 2	0.39	0.40	$0.40	2.5%	7.8K	0.20	4.6K
$192.50	Nov 4	0.26	0.27	$0.27	3.7%	544	0.06	3.5K
$197.50	Nov 4	0.56	0.57	$0.56	1.8%	508	0.12	1.7K
$190.00	Nov 4	0.19	0.21	$0.20	10.0%	128	0.04	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 4	35.65	39.70	$37.67	10.8%	--	1.00	11
$175.00	Nov 4	31.00	34.45	$32.73	10.5%	--	1.00	13
$180.00	Nov 4	26.45	29.60	$28.03	11.2%	--	1.00	60
$185.00	Nov 4	21.15	24.75	$22.95	15.7%	--	1.00	67
$170.00	Nov 2	37.30	38.90	$38.10	4.2%	--	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 2	9.60	9.75	$9.68	1.5%	30	1.00	1.4K
$220.00	Nov 2	12.10	12.30	$12.20	1.6%	21	1.00	467
$227.50	Nov 6	19.55	20.00	$19.77	2.3%	5	1.00	378
$230.00	Nov 6	22.05	22.35	$22.20	1.4%	7	1.00	501
$232.50	Nov 6	24.55	24.95	$24.75	1.6%	--	1.00	124

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 193.5K, top 28.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.45	0.46	$0.46	2.2%	28.9K	0.25	10.1K
$212.50	Nov 2	0.10	0.11	$0.11	9.1%	18.8K	0.07	6.8K
$207.50	Nov 2	1.47	1.48	$1.48	0.7%	11.6K	0.54	6.6K
$215.00	Nov 2	0.03	0.04	$0.04	25.0%	5.1K	0.03	7.3K
$220.00	Nov 6	0.48	0.50	$0.49	4.1%	4.7K	0.11	46.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	0.39	0.40	$0.40	2.5%	7.8K	0.20	4.6K
$207.50	Nov 2	1.13	1.15	$1.14	1.8%	7.8K	0.46	3.1K
$202.50	Nov 2	0.12	0.13	$0.13	7.7%	4.7K	0.07	3.3K
$200.00	Nov 2	0.03	0.04	$0.04	25.0%	4.6K	0.02	12.0K
$197.50	Nov 2	0.01	0.02	$0.02	50.0%	2.0K	0.01	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 31.9%, max 49.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	60.9%	40.7%	49.5%	4.2K	6.6K
$210.00	Nov 2	Dec 11	55.1%	43.2%	27.7%	28.9K	10.2K
$207.50	Nov 2	Nov 20	57.4%	48.4%	18.5%	11.8K	8.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	60.9%	40.7%	49.5%	7.9K	4.9K
$210.00	Nov 2	Dec 11	55.1%	43.2%	27.7%	1.0K	3.5K
$207.50	Nov 2	Nov 20	57.4%	48.4%	18.5%	7.9K	6.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 0.82, avg 4.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Nov 13	$2.75	$2.25	$2.75	97%	0.82	$172.75
$190.00	$195.00	Dec 4	$3.07	$1.93	$3.07	76%	0.63	$193.07
$205.00	$210.00	Dec 11	$2.37	$2.63	$2.37	56%	1.11	$207.37
$205.00	$210.00	Dec 4	$2.38	$2.62	$2.38	57%	1.10	$207.38
$202.50	$205.00	Nov 11	$1.32	$1.18	$1.32	66%	0.89	$203.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Nov 11	$0.68	$1.82	$0.68	56%	2.68	$209.32
$230.00	$225.00	Dec 4	$3.28	$1.72	$3.28	78%	0.52	$226.72
$215.00	$212.50	Nov 11	$1.23	$1.27	$1.23	71%	1.03	$213.77
$225.00	$220.00	Dec 4	$3.20	$1.80	$3.20	72%	0.56	$221.80
$205.00	$200.00	Dec 11	$1.70	$3.30	$1.70	44%	1.94	$203.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.91, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 16	$2.38	$2.38	$2.62	53%	0.91	$212.38
$210.00	$215.00	Dec 4	$2.52	$2.52	$2.48	51%	1.02	$212.52
$220.00	$225.00	Nov 16	$0.94	$0.94	$4.06	78%	0.23	$220.94
$210.00	$212.50	Nov 11	$1.19	$1.19	$1.31	56%	0.91	$211.19
$215.00	$220.00	Nov 16	$1.47	$1.47	$3.53	66%	0.42	$216.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Dec 11	$1.82	$1.82	$3.18	63%	0.57	$198.18
$205.00	$200.00	Nov 16	$1.87	$1.87	$3.13	59%	0.60	$203.13
$195.00	$190.00	Dec 4	$1.40	$1.40	$3.60	71%	0.39	$193.60
$195.00	$192.50	Nov 11	$0.46	$0.46	$2.04	82%	0.23	$194.54
$187.50	$185.00	Nov 11	$0.29	$0.29	$2.21	90%	0.13	$187.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.93, cheapest $1.91)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$1.95	57.4%	49.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$1.91	57.4%	49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.26% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Nov 2	$1.48	$1.14	$2.62	$204.88	$210.12	1.26%
$210.00	Nov 2	$0.46	$2.62	$3.08	$206.92	$213.08	1.48%
$205.00	Nov 2	$3.23	$0.40	$3.63	$201.37	$208.63	1.75%
$212.50	Nov 2	$0.11	$4.78	$4.89	$207.61	$217.39	2.35%
$202.50	Nov 2	$5.48	$0.13	$5.61	$196.89	$208.11	2.70%
$207.50	Nov 4	$3.43	$3.05	$6.48	$201.02	$213.98	3.12%
$210.00	Nov 4	$2.23	$4.32	$6.55	$203.45	$216.55	3.15%
$205.00	Nov 4	$4.95	$2.05	$7.00	$198.00	$212.00	3.37%
$215.00	Nov 2	$0.04	$7.20	$7.24	$207.76	$222.24	3.48%
$212.50	Nov 4	$1.34	$5.95	$7.29	$205.21	$219.79	3.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$202.50	Nov 2	$0.11	$0.13	$0.24	$202.26	$212.74
$212.50	$205.00	Nov 2	$0.11	$0.40	$0.51	$204.49	$213.01
$210.00	$202.50	Nov 2	$0.46	$0.13	$0.59	$201.91	$210.59
$220.00	$197.50	Nov 4	$0.19	$0.56	$0.75	$196.75	$220.75
$210.00	$205.00	Nov 2	$0.46	$0.40	$0.86	$204.14	$210.86
$217.50	$197.50	Nov 4	$0.38	$0.56	$0.94	$196.56	$218.44
$220.00	$200.00	Nov 4	$0.19	$0.87	$1.06	$198.94	$221.06
$217.50	$200.00	Nov 4	$0.38	$0.87	$1.25	$198.75	$218.75
$215.00	$197.50	Nov 4	$0.74	$0.56	$1.30	$196.20	$216.30
$235.00	$185.00	Nov 16	$0.47	$0.94	$1.41	$183.59	$236.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 0.34, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	222/225	Nov 11	$0.63	$1.87	78%	0.34	$186.87	$223.13
185/188	232/235	Nov 11	$0.41	$2.09	86%	0.20	$187.09	$232.91
192/195	222/225	Nov 11	$0.80	$1.70	70%	0.47	$194.20	$223.30
192/195	232/235	Nov 11	$0.58	$1.92	78%	0.30	$194.42	$233.08
185/188	218/220	Nov 11	$0.85	$1.65	67%	0.52	$186.65	$218.35
195/198	222/225	Nov 11	$0.89	$1.61	65%	0.55	$196.61	$223.39
195/198	232/235	Nov 11	$0.67	$1.83	73%	0.37	$196.83	$233.17
192/195	218/220	Nov 11	$1.02	$1.48	59%	0.69	$193.98	$218.52
185/188	220/222	Nov 11	$0.66	$1.84	73%	0.36	$186.84	$220.66
180/182	222/225	Nov 11	$0.47	$2.03	80%	0.23	$182.03	$222.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 258 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Dec 11	$0.12	$4.88	14%	40.67
$205.00	$210.00	$215.00	Nov 16	$0.49	$4.51	25%	9.20
$205.00	$207.50	$210.00	Nov 2	$0.73	$1.77	55%	2.42
$210.00	$215.00	$220.00	Dec 11	$0.20	$4.80	14%	24.00
$215.00	$220.00	$225.00	Dec 4	$0.22	$4.78	14%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 11	$0.11	$4.89	22%	44.45
$220.00	$225.00	$230.00	Dec 4	$0.08	$4.92	13%	61.50
$190.00	$195.00	$200.00	Nov 16	$0.16	$4.84	16%	30.25
$195.00	$200.00	$205.00	Dec 4	$0.15	$4.85	14%	32.33
$205.00	$207.50	$210.00	Nov 2	$0.74	$1.76	55%	2.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 230 found (best net $-10.03, 216 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$187.50	1:2	Nov 9	-$10.03	$2.47
$190.00	$197.50	1:2	Nov 9	-$5.34	$2.16
$202.50	$205.00	1:2	Nov 2	-$0.98	$1.52
$210.00	$215.00	1:2	Nov 16	-$0.87	$4.13
$215.00	$220.00	1:2	Nov 16	-$0.31	$4.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Nov 2	-$0.46	$2.04
$205.00	$200.00	1:2	Nov 16	-$1.39	$3.61
$195.00	$190.00	1:2	Nov 16	-$0.61	$4.39
$202.50	$200.00	1:2	Nov 4	-$0.39	$2.11
$200.00	$197.50	1:2	Nov 4	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 5.03%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.45	0.50	1.0%	5.03%	6.07%	12	126
$210.00	Dec 4	$9.60	0.49	1.0%	4.62%	5.66%	57	361
$220.00	Dec 11	$5.95	0.36	5.9%	2.86%	8.72%	4	218
$215.00	Dec 4	$7.00	0.42	3.5%	3.37%	6.82%	10	1.7K
$215.00	Dec 11	$6.90	0.43	3.5%	3.32%	6.77%	1	812
$210.00	Nov 27	$8.85	0.49	1.0%	4.26%	5.30%	67	1.8K
$225.00	Dec 11	$4.65	0.30	8.3%	2.24%	10.50%	16	383
$220.00	Dec 4	$5.45	0.34	5.9%	2.62%	8.48%	264	1.9K
$215.00	Nov 27	$6.60	0.41	3.5%	3.18%	6.63%	40	3.2K
$210.00	Nov 20	$8.25	0.49	1.0%	3.97%	5.01%	599	86.5K

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 145,011

Total Puts 74,842

Put/Call Ratio 0.52

Net Difference 70,169

Prior's Put/Call Breakdown

Total Calls 146,308

Total Puts 102,393

Put/Call Ratio 0.70

Net Difference 43,915

Prior 7-Day Put/Call Summary

Total Calls 10,020,551

Total Puts 6,638,142

Average Put/Call Ratio 0.66

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