NVDA - Options Database

NVDA

NVIDIA CORP

$208.25 +1.76%

(11/2 09:45) ◀

Monday, November 2, 2026 (9:50am)

▶ (11/2 09:55)

◀ 11/2 09:50 ▶

Option Volume

Detail

ℹ

Current (11/02 9:50am) 400,131

Calls: 260,626 (65%)

Puts: 139,505 (35%)

Prior (10/30) 445,711

Calls: 297,717 (67%)

Puts: 147,994 (33%)

Current vs Prior -10.23%

Calls: -12.46% (Calls)

Puts: -5.74% (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 -83.19%

Calls: -81.79%

Puts: -85.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 9:50am) $93.26M

Calls: $63.77M (68%)

Puts: $29.49M (32%)

Prior (10/30) $121.74M

Calls: $74.30M (61%)

Puts: $47.44M (39%)

Current vs Prior -23.39%

Calls: -14.17%

Puts: -37.83%

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 -88.89%

Calls: -87.53%

Puts: -91.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:50am) 0.54

Prior (10/30) 0.50

Current vs Prior +7.68%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -19.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 9:50am) 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 1.88% | 3.70%4.60% | 6.35%7.45% | 13.11%

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

Current vs Prior -37.06% | -17.58%+251.27% | +20.60%-25.18% | -3.43%

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

Current vs 7-Day Avg -23.59% | +4.71%+80.85% | +22.62%-23.30% | +5.23%

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

Current vs 7-Day Eod -37.06% | -17.58%+251.27% | +20.60%-25.18% | -3.43%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.27% | 1.30%

Calls: 1.23% | 1.38%

Puts: 1.31% | 1.23%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -45.73% | -51.85%

Prior 7-Day Avg 2.17% | 2.19%

Calls: 2.19% | 2.12%

Puts: 2.14% | 2.27%

Current vs 7-Day Avg -41.40% | -40.68%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($63.77M). Bullish P/C ratio of 0.54.

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
09:50	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 287 of results (avg 3.5%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	14.30	14.35	$14.33	0.3%	1.5K	0.66	31.0K
$202.50	Nov 20	12.70	12.75	$12.73	0.4%	227	0.62	891
$205.00	Nov 20	11.20	11.25	$11.23	0.4%	331	0.58	9.4K
$200.00	Nov 4	9.05	9.10	$9.07	0.6%	148	0.83	516
$195.00	Nov 20	17.80	17.90	$17.85	0.6%	63	0.74	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Nov 20	17.50	17.55	$17.52	0.3%	10	0.71	768
$220.00	Nov 20	15.75	15.80	$15.78	0.3%	24	0.67	30.8K
$217.50	Nov 20	14.10	14.15	$14.13	0.4%	24	0.63	5.6K
$215.00	Nov 20	12.55	12.60	$12.58	0.4%	127	0.59	30.6K
$212.50	Nov 20	11.15	11.20	$11.18	0.4%	578	0.55	8.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.45, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 2	0.13	0.14	$0.14	7.1%	34.9K	0.09	6.8K
$210.00	Nov 2	0.52	0.54	$0.53	3.8%	55.8K	0.29	10.1K
$222.50	Nov 4	0.10	0.12	$0.11	18.2%	475	0.04	3.3K
$225.00	Nov 4	0.05	0.06	$0.06	16.7%	603	0.02	3.9K
$220.00	Nov 4	0.22	0.23	$0.23	4.3%	1.7K	0.07	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 2	0.09	0.10	$0.10	10.0%	6.2K	0.06	3.3K
$205.00	Nov 2	0.28	0.29	$0.29	3.4%	13.6K	0.16	4.6K
$207.50	Nov 2	0.89	0.90	$0.90	1.1%	13.8K	0.39	3.1K
$195.00	Nov 4	0.34	0.35	$0.35	2.9%	435	0.08	2.4K
$192.50	Nov 4	0.24	0.26	$0.25	8.0%	648	0.05	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 2	37.80	39.60	$38.70	4.7%	1	1.00	30
$175.00	Nov 2	32.85	34.50	$33.67	4.9%	6	1.00	31
$180.00	Nov 2	26.85	29.55	$28.20	9.6%	--	1.00	68
$185.00	Nov 2	22.85	24.55	$23.70	7.2%	--	1.00	46
$187.50	Nov 2	20.35	22.10	$21.23	8.2%	1	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Nov 6	19.00	19.40	$19.20	2.1%	5	1.00	378
$230.00	Nov 6	21.55	21.85	$21.70	1.4%	16	1.00	501
$232.50	Nov 6	23.90	24.35	$24.13	1.9%	--	1.00	124
$235.00	Nov 6	25.75	27.80	$26.78	7.7%	6	1.00	25
$237.50	Nov 6	28.10	29.40	$28.75	4.5%	11	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 336.4K, top 55.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.52	0.54	$0.53	3.8%	55.8K	0.29	10.1K
$212.50	Nov 2	0.13	0.14	$0.14	7.1%	34.9K	0.09	6.8K
$207.50	Nov 2	1.62	1.64	$1.63	1.2%	23.6K	0.60	6.6K
$215.00	Nov 2	0.03	0.04	$0.04	25.0%	10.0K	0.03	7.3K
$205.00	Nov 2	3.50	3.55	$3.53	1.4%	6.8K	0.84	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 2	0.89	0.90	$0.90	1.1%	13.8K	0.39	3.1K
$205.00	Nov 2	0.28	0.29	$0.29	3.4%	13.6K	0.16	4.6K
$202.50	Nov 2	0.09	0.10	$0.10	10.0%	6.2K	0.06	3.3K
$170.00	Nov 6	0.11	0.12	$0.12	8.3%	6.2K	0.02	9.2K
$200.00	Nov 2	0.03	0.04	$0.04	25.0%	5.5K	0.02	12.0K

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 27.1%, max 44.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	59.2%	41.1%	44.1%	6.8K	6.6K
$210.00	Nov 2	Dec 11	54.0%	43.6%	23.8%	55.8K	10.2K
$207.50	Nov 2	Nov 20	55.1%	48.7%	13.1%	24.1K	8.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	59.2%	41.1%	44.2%	13.6K	4.9K
$210.00	Nov 2	Dec 11	54.0%	43.6%	23.8%	2.7K	3.5K
$207.50	Nov 2	Nov 20	55.2%	48.7%	13.4%	14.0K	6.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 1.40, avg 5.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Dec 11	$2.08	$2.92	$2.08	70%	1.40	$197.08
$195.00	$200.00	Dec 4	$3.00	$2.00	$3.00	72%	0.67	$198.00
$200.00	$205.00	Nov 16	$3.22	$1.78	$3.22	72%	0.55	$203.22
$230.00	$235.00	Dec 11	$0.92	$4.08	$0.92	24%	4.43	$230.92
$205.00	$210.00	Dec 4	$2.62	$2.38	$2.62	58%	0.91	$207.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Nov 9	$1.47	$1.03	$1.47	93%	0.70	$223.53
$215.00	$212.50	Nov 11	$1.10	$1.40	$1.10	69%	1.27	$213.90
$225.00	$220.00	Dec 11	$2.84	$2.16	$2.84	69%	0.76	$222.16
$215.00	$210.00	Dec 11	$2.43	$2.57	$2.43	56%	1.06	$212.57
$225.00	$220.00	Dec 4	$3.25	$1.75	$3.25	71%	0.54	$221.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.51, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 16	$1.68	$1.68	$3.32	64%	0.51	$216.68
$212.50	$215.00	Nov 11	$1.05	$1.05	$1.45	61%	0.72	$213.55
$230.00	$235.00	Nov 16	$0.36	$0.36	$4.64	92%	0.08	$230.36
$225.00	$230.00	Dec 11	$1.45	$1.45	$3.55	69%	0.41	$226.45
$220.00	$225.00	Nov 16	$0.92	$0.92	$4.08	77%	0.23	$220.92

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	Dec 4	$1.04	$1.04	$3.96	77%	0.26	$188.96
$187.50	$185.00	Nov 11	$0.28	$0.28	$2.22	90%	0.13	$187.22
$200.00	$195.00	Dec 4	$1.63	$1.63	$3.37	65%	0.48	$198.37
$205.00	$200.00	Nov 27	$1.95	$1.95	$3.05	58%	0.64	$203.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.97, cheapest $1.94)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$2.00	55.1%	49.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$1.94	55.2%	48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.21% of stock, avg 7.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Nov 2	$1.63	$0.90	$2.53	$204.97	$210.03	1.21%
$210.00	Nov 2	$0.53	$2.29	$2.82	$207.18	$212.82	1.35%
$205.00	Nov 2	$3.53	$0.29	$3.82	$201.18	$208.82	1.83%
$212.50	Nov 2	$0.14	$4.40	$4.54	$207.96	$217.04	2.18%
$202.50	Nov 2	$5.82	$0.10	$5.92	$196.58	$208.42	2.84%
$210.00	Nov 4	$2.37	$4.07	$6.44	$203.56	$216.44	3.09%
$207.50	Nov 4	$3.63	$2.84	$6.47	$201.03	$213.97	3.11%
$215.00	Nov 2	$0.04	$6.80	$6.84	$208.16	$221.84	3.28%
$205.00	Nov 4	$5.18	$1.90	$7.08	$197.92	$212.08	3.40%
$212.50	Nov 4	$1.43	$5.65	$7.08	$205.42	$219.58	3.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 3.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$202.50	Nov 2	$0.14	$0.10	$0.24	$202.26	$212.74
$212.50	$205.00	Nov 2	$0.14	$0.29	$0.43	$204.57	$212.93
$220.00	$197.50	Nov 4	$0.23	$0.52	$0.75	$196.75	$220.75
$210.00	$202.50	Nov 2	$0.53	$0.10	$0.63	$201.87	$210.63
$210.00	$205.00	Nov 2	$0.53	$0.29	$0.82	$204.18	$210.82
$217.50	$197.50	Nov 4	$0.43	$0.52	$0.95	$196.55	$218.45
$220.00	$200.00	Nov 4	$0.23	$0.79	$1.02	$198.98	$221.02
$217.50	$200.00	Nov 4	$0.43	$0.79	$1.22	$198.78	$218.72
$230.00	$185.00	Nov 16	$0.53	$0.83	$1.36	$183.64	$231.36
$215.00	$197.50	Nov 4	$0.81	$0.52	$1.33	$196.17	$216.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 0.18, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	232/235	Nov 11	$0.38	$2.12	86%	0.18	$187.12	$232.88
185/188	220/222	Nov 11	$0.73	$1.77	71%	0.41	$186.77	$220.73
185/188	225/228	Nov 11	$0.50	$2.00	80%	0.25	$187.00	$225.50
185/188	228/230	Nov 11	$0.40	$2.10	83%	0.19	$187.10	$227.90
185/188	218/220	Nov 11	$0.84	$1.66	66%	0.51	$186.66	$218.34
185/188	215/218	Nov 11	$0.99	$1.51	59%	0.66	$186.51	$215.99
198/200	232/235	Nov 11	$0.71	$1.79	70%	0.40	$199.29	$233.21
195/198	232/235	Nov 11	$0.57	$1.93	75%	0.30	$196.93	$233.07
185/188	222/225	Nov 11	$0.52	$1.98	77%	0.26	$186.98	$223.02
198/200	220/222	Nov 11	$1.06	$1.44	55%	0.74	$198.94	$221.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 266 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 16	$0.34	$4.66	23%	13.71
$185.00	$190.00	$195.00	Dec 4	$0.06	$4.94	11%	82.33
$210.00	$215.00	$220.00	Nov 16	$0.47	$4.53	25%	9.64
$225.00	$230.00	$235.00	Nov 16	$0.11	$4.89	11%	44.45
$220.00	$225.00	$230.00	Dec 11	$0.17	$4.83	13%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Dec 11	$0.08	$4.92	14%	61.50
$200.00	$205.00	$210.00	Nov 16	$0.40	$4.60	23%	11.50
$225.00	$230.00	$235.00	Dec 4	$0.06	$4.94	11%	82.33
$200.00	$205.00	$210.00	Dec 4	$0.18	$4.82	14%	26.78
$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. 229 found (best net $--, 216 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$200.00	1:2	Nov 16	$0.00	$15.00
$202.50	$205.00	1:2	Nov 2	-$1.24	$1.26
$215.00	$220.00	1:2	Nov 16	-$0.24	$4.76
$220.00	$225.00	1:2	Nov 16	-$0.08	$4.92
$210.00	$215.00	1:2	Nov 16	-$1.45	$3.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Nov 2	-$0.18	$2.32
$215.00	$212.50	1:2	Nov 2	-$2.00	$0.50
$200.00	$195.00	1:2	Nov 16	-$0.90	$4.10
$205.00	$200.00	1:2	Nov 16	-$1.44	$3.56
$190.00	$185.00	1:2	Nov 16	-$0.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 5.19%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.80	0.51	0.8%	5.19%	6.03%	20	126
$215.00	Dec 11	$8.40	0.44	3.2%	4.03%	7.27%	17	812
$210.00	Dec 4	$10.00	0.50	0.8%	4.80%	5.64%	165	361
$220.00	Dec 11	$6.45	0.37	5.6%	3.10%	8.74%	8	218
$215.00	Dec 4	$7.65	0.43	3.2%	3.67%	6.91%	36	1.7K
$210.00	Nov 27	$9.25	0.50	0.8%	4.44%	5.28%	123	1.8K
$225.00	Dec 11	$4.90	0.31	8.0%	2.35%	10.40%	43	383
$220.00	Dec 4	$5.80	0.36	5.6%	2.79%	8.43%	463	1.9K
$215.00	Nov 27	$6.95	0.42	3.2%	3.34%	6.58%	81	3.2K
$210.00	Nov 20	$8.50	0.49	0.8%	4.08%	4.92%	916	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 260,626

Total Puts 139,505

Put/Call Ratio 0.54

Net Difference 121,121

Prior's Put/Call Breakdown

Total Calls 297,717

Total Puts 147,994

Put/Call Ratio 0.50

Net Difference 149,723

Prior 7-Day Put/Call Summary

Total Calls 10,020,551

Total Puts 6,638,142

Average Put/Call Ratio 0.66

Ratio Trend Rising

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