NVDA - Options Database

NVDA

NVIDIA CORP

$208.79 +2.03%

(11/2 09:40) ◀

Monday, November 2, 2026 (9:45am)

▶ (11/2 09:50)

◀ 11/2 09:45 ▶

Option Volume

Detail

ℹ

Current (11/02 9:45am) 314,408

Calls: 217,007 (69%)

Puts: 97,401 (31%)

Prior (10/30) 328,254

Calls: 198,675 (61%)

Puts: 129,579 (39%)

Current vs Prior -4.22%

Calls: +9.23% (Calls)

Puts: -24.83% (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 -86.79%

Calls: -84.84%

Puts: -89.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 9:45am) $73.83M

Calls: $56.35M (76%)

Puts: $17.48M (24%)

Prior (10/30) $103.92M

Calls: $63.62M (61%)

Puts: $40.31M (39%)

Current vs Prior -28.95%

Calls: -11.42%

Puts: -56.62%

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 -91.21%

Calls: -88.98%

Puts: -94.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:45am) 0.45

Prior (10/30) 0.65

Current vs Prior -31.18%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -32.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 9:45am) 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 1.92% | 3.71%4.60% | 6.32%7.34% | 13.08%

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

Current vs Prior -35.78% | -17.26%+251.46% | +20.01%-26.24% | -3.68%

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

Current vs 7-Day Avg -22.03% | +5.11%+80.95% | +22.02%-24.38% | +4.96%

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

Current vs 7-Day Eod -35.78% | -17.26%+251.46% | +20.01%-26.24% | -3.68%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.26% | 2.58%

Calls: 0.49% | 2.53%

Puts: 2.03% | 2.63%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -46.15% | -4.44%

Prior 7-Day Avg 2.17% | 2.19%

Calls: 2.19% | 2.12%

Puts: 2.14% | 2.27%

Current vs 7-Day Avg -41.86% | +17.73%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($56.35M) vs puts ($17.48M). Extreme bullish P/C ratio of 0.45 - heavy call buying (217,007 calls vs 97,401 puts). P/C ratio dropping 31% - 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
09:45	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 269 of results (avg 3.6%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	14.65	14.70	$14.68	0.3%	1.1K	0.67	31.0K
$207.50	Nov 2	2.03	2.04	$2.04	0.5%	20.8K	0.62	6.6K
$192.50	Nov 20	20.05	20.15	$20.10	0.5%	10	0.77	76
$200.00	Nov 2	8.80	8.85	$8.82	0.6%	261	1.00	1.5K
$210.00	Nov 20	8.80	8.85	$8.82	0.6%	756	0.50	86.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Nov 20	17.05	17.15	$17.10	0.6%	10	0.71	768
$227.50	Nov 20	20.80	20.95	$20.88	0.7%	5	0.78	305
$225.00	Nov 20	18.85	19.00	$18.93	0.8%	25	0.75	18.5K
$215.00	Nov 2	6.25	6.30	$6.28	0.8%	191	0.97	3.0K
$215.00	Nov 20	12.20	12.30	$12.25	0.8%	120	0.59	30.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.46, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 2	0.19	0.20	$0.20	5.0%	26.4K	0.10	6.8K
$210.00	Nov 2	0.74	0.75	$0.75	1.3%	45.6K	0.31	10.1K
$222.50	Nov 4	0.11	0.12	$0.12	8.3%	441	0.04	3.3K
$225.00	Nov 4	0.05	0.06	$0.06	16.7%	524	0.02	3.9K
$220.00	Nov 4	0.25	0.26	$0.26	3.8%	1.4K	0.07	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 2	0.08	0.09	$0.09	11.1%	5.9K	0.06	3.3K
$205.00	Nov 2	0.24	0.25	$0.25	4.0%	12.5K	0.15	4.6K
$207.50	Nov 2	0.75	0.76	$0.76	1.3%	11.7K	0.38	3.1K
$195.00	Nov 4	0.31	0.32	$0.32	3.1%	331	0.07	2.4K
$197.50	Nov 4	0.46	0.47	$0.47	2.1%	566	0.11	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 2	37.50	39.55	$38.53	5.3%	1	1.00	30
$175.00	Nov 2	32.45	34.55	$33.50	6.3%	6	1.00	31
$180.00	Nov 2	26.75	29.55	$28.15	9.9%	--	1.00	68
$185.00	Nov 2	22.05	24.55	$23.30	10.7%	--	1.00	46
$187.50	Nov 2	20.35	22.05	$21.20	8.0%	--	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 4	16.00	16.55	$16.27	3.4%	6	1.00	282
$227.50	Nov 4	17.95	21.50	$19.73	18.0%	1	1.00	253
$232.50	Nov 4	23.25	26.10	$24.68	11.5%	1	1.00	--
$235.00	Nov 4	26.05	27.65	$26.85	6.0%	4	1.00	13
$227.50	Nov 6	18.50	19.00	$18.75	2.7%	5	1.00	378

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 282.2K, top 45.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.74	0.75	$0.75	1.3%	45.6K	0.31	10.1K
$212.50	Nov 2	0.19	0.20	$0.20	5.0%	26.4K	0.10	6.8K
$207.50	Nov 2	2.03	2.04	$2.04	0.5%	20.8K	0.62	6.6K
$215.00	Nov 2	0.04	0.05	$0.05	20.0%	8.7K	0.03	7.3K
$205.00	Nov 2	4.00	4.05	$4.03	1.2%	6.3K	0.84	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	0.24	0.25	$0.25	4.0%	12.5K	0.15	4.6K
$207.50	Nov 2	0.75	0.76	$0.76	1.3%	11.7K	0.38	3.1K
$202.50	Nov 2	0.08	0.09	$0.09	11.1%	5.9K	0.06	3.3K
$200.00	Nov 2	0.03	0.04	$0.04	25.0%	5.2K	0.02	12.0K
$205.00	Nov 6	2.55	2.60	$2.58	1.9%	2.2K	0.36	9.3K

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 30.1%, max 47.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	60.3%	40.8%	47.9%	6.4K	6.6K
$210.00	Nov 2	Dec 11	55.3%	43.6%	27.0%	45.6K	10.2K
$207.50	Nov 2	Nov 20	56.2%	48.8%	15.0%	21.1K	8.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	60.3%	40.8%	47.9%	12.5K	4.9K
$210.00	Nov 2	Dec 11	55.3%	43.6%	27.0%	1.9K	3.5K
$207.50	Nov 2	Nov 20	56.2%	48.6%	15.7%	11.8K	6.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 3.39, avg 5.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$197.50	Nov 9	$1.53	$0.97	$1.53	86%	0.63	$196.53
$200.00	$205.00	Dec 11	$2.57	$2.43	$2.57	64%	0.95	$202.57
$190.00	$195.00	Dec 4	$3.32	$1.68	$3.32	77%	0.51	$193.32
$200.00	$205.00	Dec 4	$2.87	$2.13	$2.87	65%	0.74	$202.87
$205.00	$210.00	Nov 16	$2.53	$2.47	$2.53	60%	0.98	$207.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$212.50	Nov 11	$0.57	$1.93	$0.57	68%	3.39	$214.43
$225.00	$222.50	Nov 9	$1.37	$1.13	$1.37	92%	0.82	$223.63
$215.00	$210.00	Dec 11	$2.16	$2.84	$2.16	56%	1.31	$212.84
$210.00	$207.50	Nov 11	$0.85	$1.65	$0.85	54%	1.94	$209.15
$210.00	$205.00	Nov 16	$1.97	$3.03	$1.97	52%	1.54	$208.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 1.00, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 16	$2.50	$2.50	$2.50	52%	1.00	$212.50
$225.00	$230.00	Nov 16	$0.64	$0.64	$4.36	87%	0.15	$225.64
$220.00	$225.00	Nov 16	$1.05	$1.05	$3.95	77%	0.27	$221.05
$210.00	$212.50	Nov 11	$1.27	$1.27	$1.23	54%	1.03	$211.27
$220.00	$225.00	Dec 4	$1.73	$1.73	$3.27	64%	0.53	$221.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$205.00	Nov 11	$1.35	$1.35	$1.15	53%	1.17	$206.15
$190.00	$185.00	Nov 16	$0.60	$0.60	$4.40	86%	0.14	$189.40
$190.00	$185.00	Dec 4	$1.07	$1.07	$3.93	77%	0.27	$188.93
$175.00	$170.00	Dec 11	$0.60	$0.60	$4.40	88%	0.14	$174.40
$187.50	$185.00	Nov 11	$0.28	$0.28	$2.22	90%	0.13	$187.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.87, cheapest $1.85)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$1.91	56.2%	49.3%
$210.00	Nov 2	Nov 4	$1.88	55.3%	48.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$1.85	56.2%	49.3%
$210.00	Nov 2	Nov 4	$1.83	55.3%	48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.30% of stock, avg 7.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Nov 2	$0.75	$1.97	$2.72	$207.28	$212.72	1.30%
$207.50	Nov 2	$2.04	$0.76	$2.80	$204.70	$210.30	1.34%
$212.50	Nov 2	$0.20	$3.93	$4.13	$208.37	$216.63	1.98%
$205.00	Nov 2	$4.03	$0.25	$4.28	$200.72	$209.28	2.05%
$215.00	Nov 2	$0.05	$6.28	$6.33	$208.67	$221.33	3.03%
$202.50	Nov 2	$6.35	$0.09	$6.44	$196.06	$208.94	3.08%
$210.00	Nov 4	$2.63	$3.80	$6.43	$203.57	$216.43	3.08%
$207.50	Nov 4	$3.95	$2.61	$6.56	$200.94	$214.06	3.14%
$212.50	Nov 4	$1.63	$5.30	$6.93	$205.57	$219.43	3.32%
$205.00	Nov 4	$5.57	$1.73	$7.30	$197.70	$212.30	3.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.14% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$202.50	Nov 2	$0.20	$0.09	$0.29	$202.21	$212.79
$212.50	$205.00	Nov 2	$0.20	$0.25	$0.45	$204.55	$212.95
$220.00	$197.50	Nov 4	$0.26	$0.47	$0.73	$196.77	$220.73
$217.50	$197.50	Nov 4	$0.52	$0.47	$0.99	$196.51	$218.49
$220.00	$200.00	Nov 4	$0.26	$0.72	$0.98	$199.02	$220.98
$210.00	$202.50	Nov 2	$0.75	$0.09	$0.84	$201.66	$210.84
$210.00	$205.00	Nov 2	$0.75	$0.25	$1.00	$204.00	$211.00
$235.00	$185.00	Nov 16	$0.48	$0.71	$1.19	$183.81	$236.19
$217.50	$200.00	Nov 4	$0.52	$0.72	$1.24	$198.76	$218.74
$212.50	$207.50	Nov 2	$0.20	$0.76	$0.96	$206.54	$213.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 341 found (best R:R 0.81, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	215/218	Nov 11	$1.12	$1.38	59%	0.81	$186.38	$216.12
185/188	232/235	Nov 11	$0.39	$2.11	86%	0.18	$187.11	$232.89
185/188	225/228	Nov 11	$0.52	$1.98	80%	0.26	$186.98	$225.52
185/188	228/230	Nov 11	$0.43	$2.07	83%	0.21	$187.07	$227.93
185/188	218/220	Nov 11	$0.87	$1.63	66%	0.53	$186.63	$218.37
195/198	215/218	Nov 11	$1.31	$1.19	48%	1.10	$196.19	$216.31
185/188	220/222	Nov 11	$0.70	$1.80	72%	0.39	$186.80	$220.70
200/202	215/218	Nov 11	$1.56	$0.94	36%	1.66	$200.94	$216.56
195/198	232/235	Nov 11	$0.58	$1.92	75%	0.30	$196.92	$233.08
170/175	240/245	Dec 11	$1.33	$3.67	72%	0.36	$173.67	$241.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 266 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Dec 4	$0.14	$4.86	14%	34.71
$215.00	$220.00	$225.00	Nov 16	$0.41	$4.59	22%	11.20
$205.00	$210.00	$215.00	Dec 4	$0.22	$4.78	15%	21.73
$205.00	$207.50	$210.00	Nov 2	$0.70	$1.80	53%	2.57
$220.00	$225.00	$230.00	Dec 11	$0.19	$4.81	13%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 16	$0.26	$4.74	23%	18.23
$215.00	$220.00	$225.00	Nov 27	$0.10	$4.90	15%	49.00
$185.00	$190.00	$195.00	Nov 16	$0.08	$4.92	12%	61.50
$205.00	$207.50	$210.00	Nov 2	$0.70	$1.80	53%	2.57
$215.00	$220.00	$225.00	Dec 4	$0.22	$4.78	14%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 243 found (best net $-0.22, 226 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$200.00	1:2	Nov 16	-$0.22	$14.78
$205.00	$207.50	1:2	Nov 2	-$0.05	$2.45
$210.00	$215.00	1:2	Nov 16	-$1.00	$4.00
$215.00	$220.00	1:2	Nov 16	-$0.58	$4.42
$202.50	$205.00	1:2	Nov 2	-$1.71	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Nov 2	-$0.01	$2.49
$215.00	$212.50	1:2	Nov 2	-$1.58	$0.92
$190.00	$185.00	1:2	Nov 16	-$0.11	$4.89
$200.00	$195.00	1:2	Nov 16	-$0.86	$4.14
$205.00	$200.00	1:2	Nov 16	-$1.41	$3.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 5.32%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$11.10	0.50	0.6%	5.32%	5.90%	19	126
$215.00	Dec 11	$8.30	0.43	3.0%	3.98%	6.95%	7	812
$210.00	Dec 4	$9.90	0.50	0.6%	4.74%	5.32%	134	361
$220.00	Dec 11	$6.30	0.37	5.4%	3.02%	8.39%	5	218
$215.00	Dec 4	$7.55	0.43	3.0%	3.62%	6.59%	29	1.7K
$210.00	Nov 27	$9.35	0.50	0.6%	4.48%	5.06%	106	1.8K
$220.00	Dec 4	$5.85	0.36	5.4%	2.80%	8.17%	417	1.9K
$215.00	Nov 27	$7.05	0.42	3.0%	3.38%	6.35%	53	3.2K
$225.00	Dec 11	$4.65	0.30	7.8%	2.23%	9.99%	18	383
$210.00	Nov 20	$8.80	0.50	0.6%	4.21%	4.79%	756	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 217,007

Total Puts 97,401

Put/Call Ratio 0.45

Net Difference 119,606

Prior's Put/Call Breakdown

Total Calls 198,675

Total Puts 129,579

Put/Call Ratio 0.65

Net Difference 69,096

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