NVDA - Options Database

NVDA

NVIDIA CORP

$207.49 +1.39%

(11/2 09:50) ◀

Monday, November 2, 2026 (9:55am)

▶ (11/2 10:00)

◀ 11/2 09:55 ▶

Option Volume

Detail

ℹ

Current (11/02 9:55am) 463,936

Calls: 297,730 (64%)

Puts: 166,206 (36%)

Prior (10/30) 469,780

Calls: 299,344 (64%)

Puts: 170,436 (36%)

Current vs Prior -1.24%

Calls: -0.54% (Calls)

Puts: -2.48% (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 -80.51%

Calls: -79.20%

Puts: -82.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 9:55am) $107.20M

Calls: $69.09M (64%)

Puts: $38.12M (36%)

Prior (10/30) $151.28M

Calls: $92.18M (61%)

Puts: $59.10M (39%)

Current vs Prior -29.13%

Calls: -25.05%

Puts: -35.50%

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 -87.23%

Calls: -86.49%

Puts: -88.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:55am) 0.56

Prior (10/30) 0.57

Current vs Prior -1.95%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -15.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 9:55am) 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 1.99% | 3.81%4.70% | 6.47%7.44% | 13.16%

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

Current vs Prior -33.44% | -15.13%+258.81% | +22.87%-25.29% | -3.08%

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

Current vs 7-Day Avg -19.20% | +7.82%+84.74% | +24.93%-23.41% | +5.62%

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

Current vs 7-Day Eod -33.44% | -15.13%+258.81% | +22.87%-25.29% | -3.08%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.92% | 2.63%

Calls: 1.03% | 2.13%

Puts: 0.81% | 3.13%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -60.68% | -2.59%

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% | +20.01%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($69.09M). Bullish P/C ratio of 0.56.

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
09:55	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 280 of results (avg 3.2%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	21.10	21.15	$21.13	0.2%	33	0.79	5.3K
$197.50	Nov 20	15.50	15.55	$15.53	0.3%	119	0.69	219
$202.50	Nov 20	12.25	12.30	$12.28	0.4%	234	0.61	891
$197.50	Nov 6	11.25	11.30	$11.28	0.4%	135	0.82	85
$205.00	Nov 20	10.80	10.85	$10.83	0.5%	432	0.57	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 2	10.00	10.05	$10.03	0.5%	70	0.99	1.4K
$225.00	Nov 20	19.90	20.00	$19.95	0.5%	79	0.76	18.5K
$215.00	Nov 9	9.05	9.10	$9.07	0.6%	5	0.74	498
$222.50	Nov 20	18.00	18.10	$18.05	0.6%	10	0.72	768
$220.00	Nov 20	16.25	16.35	$16.30	0.6%	31	0.69	30.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.44, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 2	0.08	0.09	$0.09	11.1%	39.6K	0.06	6.8K
$210.00	Nov 2	0.34	0.35	$0.35	2.9%	67.3K	0.21	10.1K
$220.00	Nov 4	0.16	0.17	$0.17	5.9%	2.1K	0.06	4.1K
$222.50	Nov 4	0.08	0.09	$0.09	11.1%	489	0.03	3.3K
$217.50	Nov 4	0.34	0.35	$0.35	2.9%	2.2K	0.10	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%	7.2K	0.07	3.3K
$205.00	Nov 2	0.39	0.40	$0.40	2.5%	16.7K	0.21	4.6K
$190.00	Nov 4	0.20	0.22	$0.21	9.5%	148	0.04	1.3K
$195.00	Nov 4	0.40	0.41	$0.41	2.4%	585	0.09	2.4K
$197.50	Nov 4	0.59	0.60	$0.60	1.7%	646	0.13	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 2	37.20	39.30	$38.25	5.5%	1	1.00	30
$175.00	Nov 2	31.85	34.15	$33.00	7.0%	6	1.00	31
$180.00	Nov 2	26.95	28.60	$27.78	5.9%	--	1.00	68
$185.00	Nov 2	22.05	24.30	$23.18	9.7%	--	1.00	46
$187.50	Nov 2	19.55	20.95	$20.25	6.9%	1	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Nov 6	19.90	20.35	$20.13	2.2%	8	1.00	378
$230.00	Nov 6	22.40	22.75	$22.58	1.6%	16	1.00	501
$232.50	Nov 6	24.85	25.35	$25.10	2.0%	--	1.00	124
$235.00	Nov 6	25.75	28.25	$27.00	9.3%	6	1.00	25
$237.50	Nov 6	28.15	30.35	$29.25	7.5%	15	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 390.4K, top 67.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.34	0.35	$0.35	2.9%	67.3K	0.21	10.1K
$212.50	Nov 2	0.08	0.09	$0.09	11.1%	39.6K	0.06	6.8K
$207.50	Nov 2	1.21	1.22	$1.21	0.8%	26.7K	0.50	6.6K
$215.00	Nov 2	0.02	0.03	$0.03	33.3%	11.6K	0.03	7.3K
$220.00	Nov 6	0.46	0.47	$0.47	2.1%	7.7K	0.10	46.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 2	1.22	1.23	$1.23	0.8%	20.0K	0.50	3.1K
$205.00	Nov 2	0.39	0.40	$0.40	2.5%	16.7K	0.21	4.6K
$202.50	Nov 2	0.12	0.13	$0.13	7.7%	7.2K	0.07	3.3K
$200.00	Nov 2	0.03	0.04	$0.04	25.0%	6.3K	0.02	12.0K
$170.00	Nov 6	0.11	0.13	$0.12	16.7%	6.2K	0.02	9.2K

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 25.9%, max 40.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	57.8%	41.2%	40.2%	7.1K	6.6K
$210.00	Nov 2	Dec 11	54.4%	43.5%	25.0%	67.3K	10.2K
$207.50	Nov 2	Nov 20	54.9%	48.8%	12.4%	27.2K	8.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	57.8%	41.2%	40.2%	16.7K	4.9K
$210.00	Nov 2	Dec 11	54.4%	43.5%	25.0%	3.6K	3.5K
$207.50	Nov 2	Nov 20	54.9%	48.8%	12.4%	20.2K	6.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 0.92, avg 5.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Dec 11	$2.60	$2.40	$2.60	70%	0.92	$197.60
$200.00	$205.00	Dec 4	$2.65	$2.35	$2.65	64%	0.89	$202.65
$200.00	$205.00	Dec 11	$2.83	$2.17	$2.83	64%	0.77	$202.83
$220.00	$225.00	Dec 11	$1.47	$3.53	$1.47	36%	2.40	$221.47
$225.00	$230.00	Nov 16	$0.33	$4.67	$0.33	13%	14.15	$225.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Nov 9	$1.45	$1.05	$1.45	86%	0.72	$218.55
$220.00	$215.00	Dec 4	$2.55	$2.45	$2.55	66%	0.96	$217.45
$230.00	$225.00	Dec 4	$3.30	$1.70	$3.30	78%	0.52	$226.70
$222.50	$220.00	Nov 13	$1.62	$0.88	$1.62	84%	0.54	$220.88
$220.00	$215.00	Nov 27	$2.82	$2.18	$2.82	67%	0.77	$217.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.61, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 16	$2.25	$2.25	$2.75	53%	0.82	$212.25
$220.00	$225.00	Nov 16	$0.97	$0.97	$4.03	77%	0.24	$220.97
$230.00	$235.00	Nov 16	$0.38	$0.38	$4.62	92%	0.08	$230.38
$210.00	$215.00	Dec 11	$2.50	$2.50	$2.50	50%	1.00	$212.50
$212.50	$215.00	Nov 11	$0.98	$0.98	$1.52	63%	0.64	$213.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Dec 11	$1.90	$1.90	$3.10	64%	0.61	$198.10
$200.00	$195.00	Dec 4	$1.87	$1.87	$3.13	64%	0.60	$198.13
$205.00	$200.00	Nov 16	$1.91	$1.91	$3.09	59%	0.62	$203.09
$197.50	$195.00	Nov 11	$0.58	$0.58	$1.92	78%	0.30	$196.92
$185.00	$180.00	Dec 11	$0.95	$0.95	$4.05	80%	0.23	$184.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.00, cheapest $1.97)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$2.02	54.9%	48.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$1.97	54.9%	48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 1.18% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Nov 2	$1.21	$1.23	$2.44	$205.06	$209.94	1.18%
$210.00	Nov 2	$0.35	$2.86	$3.21	$206.79	$213.21	1.55%
$205.00	Nov 2	$2.90	$0.40	$3.30	$201.70	$208.30	1.59%
$212.50	Nov 2	$0.09	$5.07	$5.16	$207.34	$217.66	2.49%
$202.50	Nov 2	$5.13	$0.13	$5.26	$197.24	$207.76	2.54%
$207.50	Nov 4	$3.23	$3.20	$6.43	$201.07	$213.93	3.10%
$210.00	Nov 4	$2.07	$4.53	$6.60	$203.40	$216.60	3.18%
$205.00	Nov 4	$4.70	$2.16	$6.86	$198.14	$211.86	3.31%
$212.50	Nov 4	$1.22	$6.20	$7.42	$205.08	$219.92	3.58%
$215.00	Nov 2	$0.03	$7.53	$7.56	$207.44	$222.56	3.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.11% of stock, avg 3.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$202.50	Nov 2	$0.09	$0.13	$0.22	$202.28	$212.72
$210.00	$202.50	Nov 2	$0.35	$0.13	$0.48	$202.02	$210.48
$212.50	$205.00	Nov 2	$0.09	$0.40	$0.49	$204.51	$212.99
$210.00	$205.00	Nov 2	$0.35	$0.40	$0.75	$204.25	$210.75
$220.00	$197.50	Nov 4	$0.17	$0.60	$0.77	$196.73	$220.77
$217.50	$197.50	Nov 4	$0.35	$0.60	$0.95	$196.55	$218.45
$220.00	$200.00	Nov 4	$0.17	$0.92	$1.09	$198.91	$221.09
$215.00	$197.50	Nov 4	$0.67	$0.60	$1.27	$196.23	$216.27
$217.50	$200.00	Nov 4	$0.35	$0.92	$1.27	$198.73	$218.77
$230.00	$185.00	Nov 16	$0.55	$0.90	$1.45	$183.55	$231.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 323 found (best R:R 0.40, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	232/235	Nov 11	$0.72	$1.78	74%	0.40	$196.78	$233.22
185/188	232/235	Nov 11	$0.41	$2.09	86%	0.20	$187.09	$232.91
195/198	220/222	Nov 11	$1.02	$1.48	60%	0.69	$196.48	$221.02
185/188	220/222	Nov 11	$0.71	$1.79	72%	0.40	$186.79	$220.71
195/198	228/230	Nov 11	$0.71	$1.79	71%	0.40	$196.79	$228.21
195/198	225/228	Nov 11	$0.77	$1.73	68%	0.45	$196.73	$225.77
185/188	228/230	Nov 11	$0.40	$2.10	83%	0.19	$187.10	$227.90
185/188	225/228	Nov 11	$0.46	$2.04	80%	0.23	$187.04	$225.46
195/198	218/220	Nov 11	$1.09	$1.41	54%	0.77	$196.41	$218.59
198/200	232/235	Nov 11	$0.74	$1.76	68%	0.42	$199.26	$233.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Dec 11	$0.15	$4.85	14%	32.33
$205.00	$210.00	$215.00	Nov 16	$0.50	$4.50	25%	9.00
$200.00	$205.00	$210.00	Dec 11	$0.18	$4.82	14%	26.78
$215.00	$220.00	$225.00	Nov 16	$0.41	$4.59	21%	11.20
$205.00	$207.50	$210.00	Nov 2	$0.83	$1.67	58%	2.01

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 16	$0.14	$4.86	24%	34.71
$195.00	$200.00	$205.00	Dec 4	$0.10	$4.90	14%	49.00
$190.00	$195.00	$200.00	Nov 16	$0.17	$4.83	15%	28.41
$200.00	$205.00	$210.00	Dec 4	$0.16	$4.84	14%	30.25
$220.00	$225.00	$230.00	Dec 11	$0.13	$4.87	12%	37.46

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 $-3.54, 216 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$205.00	1:2	Nov 2	-$0.67	$1.83
$210.00	$215.00	1:2	Nov 16	-$0.98	$4.02
$215.00	$220.00	1:2	Nov 16	-$0.47	$4.53
$210.00	$212.50	1:2	Nov 4	-$0.37	$2.13
$212.50	$215.00	1:2	Nov 4	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$215.00	1:2	Nov 16	-$3.54	$6.46
$212.50	$210.00	1:2	Nov 2	-$0.65	$1.85
$205.00	$200.00	1:2	Nov 16	-$1.33	$3.67
$195.00	$190.00	1:2	Nov 16	-$0.58	$4.42
$190.00	$185.00	1:2	Nov 16	-$0.39	$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.01%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.40	0.50	1.2%	5.01%	6.22%	22	126
$215.00	Dec 11	$8.05	0.43	3.6%	3.88%	7.50%	19	812
$210.00	Dec 4	$9.60	0.49	1.2%	4.63%	5.84%	231	361
$220.00	Dec 11	$6.25	0.36	6.0%	3.01%	9.04%	13	218
$215.00	Dec 4	$7.35	0.42	3.6%	3.54%	7.16%	37	1.7K
$210.00	Nov 27	$8.90	0.49	1.2%	4.29%	5.50%	136	1.8K
$225.00	Dec 11	$4.60	0.30	8.4%	2.22%	10.66%	49	383
$220.00	Dec 4	$5.50	0.34	6.0%	2.65%	8.68%	557	1.9K
$215.00	Nov 27	$6.65	0.41	3.6%	3.20%	6.82%	95	3.2K
$207.50	Nov 20	$9.40	0.52	0.0%	4.53%	4.54%	521	2.1K

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 297,730

Total Puts 166,206

Put/Call Ratio 0.56

Net Difference 131,524

Prior's Put/Call Breakdown

Total Calls 299,344

Total Puts 170,436

Put/Call Ratio 0.57

Net Difference 128,908

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