NVDA - Options Database

NVDA

NVIDIA CORP

$208.00 +1.64%

(11/2 09:55) ◀

Monday, November 2, 2026 (10:00am)

▶ (11/2 10:05)

◀ 11/2 10:00 ▶

Option Volume

Detail

ℹ

Current (11/02 10:00am) 508,886

Calls: 326,719 (64%)

Puts: 182,167 (36%)

Prior (10/30) 538,183

Calls: 348,705 (65%)

Puts: 189,478 (35%)

Current vs Prior -5.44%

Calls: -6.31% (Calls)

Puts: -3.86% (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 -78.62%

Calls: -77.18%

Puts: -80.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:00am) $117.60M

Calls: $77.87M (66%)

Puts: $39.73M (34%)

Prior (10/30) $175.78M

Calls: $112.57M (64%)

Puts: $63.21M (36%)

Current vs Prior -33.10%

Calls: -30.83%

Puts: -37.14%

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 -85.99%

Calls: -84.77%

Puts: -87.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:00am) 0.56

Prior (10/30) 0.54

Current vs Prior +2.61%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -15.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:00am) 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 1.86% | 3.68%4.58% | 6.30%7.46% | 13.14%

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

Current vs Prior -37.95% | -18.01%+249.49% | +19.56%-25.09% | -3.21%

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

Current vs 7-Day Avg -24.66% | +4.15%+79.94% | +21.56%-23.21% | +5.48%

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

Current vs 7-Day Eod -37.95% | -18.01%+249.49% | +19.56%-25.09% | -3.21%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.96% | 2.64%

Calls: 0.69% | 2.90%

Puts: 1.24% | 2.38%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -58.97% | -2.22%

Prior 7-Day Avg 2.17% | 2.19%

Calls: 2.19% | 2.12%

Puts: 2.14% | 2.27%

Current vs 7-Day Avg -55.70% | +20.47%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($77.87M). 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
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 285 of results (avg 3.4%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 20	15.85	15.90	$15.88	0.3%	120	0.69	219
$200.00	Nov 20	14.15	14.20	$14.18	0.4%	1.6K	0.66	31.0K
$190.00	Nov 20	21.45	21.55	$21.50	0.5%	33	0.79	5.3K
$192.50	Nov 20	19.50	19.60	$19.55	0.5%	53	0.76	76
$195.00	Nov 20	17.60	17.70	$17.65	0.6%	67	0.73	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 6	10.25	10.30	$10.28	0.5%	104	0.83	2.1K
$225.00	Nov 20	19.50	19.60	$19.55	0.5%	81	0.76	18.5K
$222.50	Nov 20	17.65	17.75	$17.70	0.6%	18	0.72	768
$215.00	Nov 9	8.65	8.70	$8.68	0.6%	5	0.73	498
$220.00	Nov 20	15.90	16.00	$15.95	0.6%	42	0.68	30.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.43, 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%	41.4K	0.07	6.8K
$210.00	Nov 2	0.41	0.42	$0.42	2.4%	77.8K	0.23	10.1K
$220.00	Nov 4	0.18	0.19	$0.19	5.3%	2.2K	0.06	4.1K
$217.50	Nov 4	0.38	0.39	$0.39	2.6%	2.3K	0.11	2.6K
$227.50	Nov 6	0.08	0.09	$0.09	11.1%	1.1K	0.02	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 2	0.09	0.10	$0.10	10.0%	8.4K	0.06	3.3K
$205.00	Nov 2	0.30	0.31	$0.31	3.2%	20.2K	0.18	4.6K
$207.50	Nov 2	0.95	0.97	$0.96	2.1%	23.9K	0.44	3.1K
$192.50	Nov 4	0.24	0.25	$0.25	4.0%	1.0K	0.06	3.5K
$195.00	Nov 4	0.35	0.36	$0.36	2.8%	722	0.08	2.4K

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
$175.00	Nov 9	30.00	37.35	$33.67	21.8%	2	1.00	--
$170.00	Nov 2	37.05	38.65	$37.85	4.2%	1	1.00	30
$175.00	Nov 2	32.10	33.70	$32.90	4.9%	6	1.00	31
$180.00	Nov 2	26.90	28.80	$27.85	6.8%	--	1.00	68
$185.00	Nov 2	22.05	23.15	$22.60	4.9%	2	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 2	7.00	7.10	$7.05	1.4%	505	1.00	3.0K
$217.50	Nov 2	9.45	9.55	$9.50	1.1%	72	1.00	1.4K
$220.00	Nov 2	11.75	13.05	$12.40	10.5%	32	1.00	467
$222.50	Nov 2	13.75	15.75	$14.75	13.6%	1	1.00	1
$225.00	Nov 4	16.90	17.30	$17.10	2.3%	63	1.00	282

Most actively traded options today. High liquidity = easy entry/exit. 417 active (total vol 431.8K, top 77.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.41	0.42	$0.42	2.4%	77.8K	0.23	10.1K
$212.50	Nov 2	0.08	0.09	$0.09	11.1%	41.4K	0.07	6.8K
$207.50	Nov 2	1.44	1.45	$1.44	0.7%	30.1K	0.56	6.6K
$215.00	Nov 2	0.02	0.03	$0.03	33.3%	12.4K	0.02	7.3K
$220.00	Nov 6	0.49	0.50	$0.50	2.0%	8.6K	0.11	46.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 2	0.95	0.97	$0.96	2.1%	23.9K	0.44	3.1K
$205.00	Nov 2	0.30	0.31	$0.31	3.2%	20.2K	0.18	4.6K
$202.50	Nov 2	0.09	0.10	$0.10	10.0%	8.4K	0.06	3.3K
$200.00	Nov 2	0.03	0.04	$0.04	25.0%	6.9K	0.02	12.0K
$170.00	Nov 6	0.11	0.12	$0.12	8.3%	6.3K	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 22.6%, max 41.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	58.2%	41.3%	41.0%	7.4K	6.6K
$210.00	Nov 2	Dec 11	51.0%	44.2%	15.6%	77.9K	10.2K
$207.50	Nov 2	Nov 20	54.0%	48.8%	10.8%	30.7K	8.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	58.2%	41.2%	41.1%	20.2K	4.9K
$210.00	Nov 2	Dec 11	51.3%	44.2%	16.2%	3.9K	3.5K
$207.50	Nov 2	Nov 20	54.0%	48.8%	10.6%	24.1K	6.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 1.50, avg 5.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Dec 11	$2.80	$2.20	$2.80	70%	0.79	$197.80
$200.00	$205.00	Dec 4	$2.74	$2.26	$2.74	64%	0.82	$202.74
$200.00	$205.00	Dec 11	$2.78	$2.22	$2.78	63%	0.80	$202.78
$215.00	$220.00	Dec 11	$1.82	$3.18	$1.82	43%	1.75	$216.82
$240.00	$245.00	Dec 11	$0.51	$4.49	$0.51	15%	8.80	$240.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$212.50	Nov 11	$1.00	$1.50	$1.00	70%	1.50	$214.00
$230.00	$225.00	Dec 4	$3.20	$1.80	$3.20	78%	0.56	$226.80
$215.00	$210.00	Dec 11	$2.37	$2.63	$2.37	57%	1.11	$212.63
$212.50	$210.00	Nov 11	$1.20	$1.30	$1.20	63%	1.08	$211.30
$220.00	$215.00	Dec 4	$2.87	$2.13	$2.87	65%	0.74	$217.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.54, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 16	$1.75	$1.75	$3.25	66%	0.54	$216.75
$210.00	$215.00	Dec 11	$2.63	$2.63	$2.37	50%	1.11	$212.63
$217.50	$220.00	Nov 11	$0.67	$0.67	$1.83	76%	0.37	$218.17
$225.00	$230.00	Nov 16	$0.54	$0.54	$4.46	87%	0.12	$225.54
$225.00	$230.00	Nov 27	$1.18	$1.18	$3.82	74%	0.31	$226.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$205.00	Nov 11	$1.27	$1.27	$1.23	52%	1.03	$206.23
$195.00	$190.00	Dec 11	$1.45	$1.45	$3.55	70%	0.41	$193.55
$190.00	$185.00	Nov 16	$0.59	$0.59	$4.41	86%	0.13	$189.41
$180.00	$175.00	Dec 11	$0.73	$0.73	$4.27	84%	0.17	$179.27
$197.50	$195.00	Nov 11	$0.53	$0.53	$1.97	78%	0.27	$196.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.99, cheapest $1.97)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$2.01	54.0%	49.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$1.97	54.0%	48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.15% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Nov 2	$1.44	$0.96	$2.40	$205.10	$209.90	1.15%
$210.00	Nov 2	$0.42	$2.42	$2.84	$207.16	$212.84	1.37%
$205.00	Nov 2	$3.28	$0.31	$3.59	$201.41	$208.59	1.73%
$212.50	Nov 2	$0.09	$4.60	$4.69	$207.81	$217.19	2.25%
$202.50	Nov 2	$5.57	$0.10	$5.67	$196.83	$208.17	2.73%
$207.50	Nov 4	$3.45	$2.93	$6.38	$201.12	$213.88	3.07%
$210.00	Nov 4	$2.23	$4.20	$6.43	$203.57	$216.43	3.09%
$205.00	Nov 4	$5.00	$1.97	$6.97	$198.03	$211.97	3.35%
$215.00	Nov 2	$0.03	$7.05	$7.08	$207.92	$222.08	3.40%
$212.50	Nov 4	$1.33	$5.80	$7.13	$205.37	$219.63	3.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 3.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$202.50	Nov 2	$0.09	$0.10	$0.19	$202.31	$212.69
$212.50	$205.00	Nov 2	$0.09	$0.31	$0.40	$204.60	$212.90
$210.00	$202.50	Nov 2	$0.42	$0.10	$0.52	$201.98	$210.52
$210.00	$205.00	Nov 2	$0.42	$0.31	$0.73	$204.27	$210.73
$220.00	$197.50	Nov 4	$0.19	$0.53	$0.72	$196.78	$220.72
$217.50	$197.50	Nov 4	$0.39	$0.53	$0.92	$196.58	$218.42
$220.00	$200.00	Nov 4	$0.19	$0.82	$1.01	$198.99	$221.01
$217.50	$200.00	Nov 4	$0.39	$0.82	$1.21	$198.79	$218.71
$230.00	$185.00	Nov 16	$0.44	$0.84	$1.28	$183.72	$231.28
$215.00	$197.50	Nov 4	$0.74	$0.53	$1.27	$196.23	$216.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 0.92, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	218/220	Nov 11	$1.20	$1.30	54%	0.92	$196.30	$218.70
185/188	218/220	Nov 11	$0.81	$1.69	67%	0.48	$186.69	$218.31
198/200	218/220	Nov 11	$1.26	$1.24	49%	1.02	$198.74	$218.76
188/190	218/220	Nov 11	$0.85	$1.65	65%	0.52	$189.15	$218.35
192/195	218/220	Nov 11	$0.97	$1.53	59%	0.63	$194.03	$218.47
200/202	218/220	Nov 11	$1.39	$1.11	42%	1.25	$201.11	$218.89
195/198	222/225	Nov 11	$0.81	$1.69	65%	0.48	$196.69	$223.31
195/198	225/228	Nov 11	$0.71	$1.79	69%	0.40	$196.79	$225.71
195/198	228/230	Nov 11	$0.64	$1.86	72%	0.34	$196.86	$228.14
185/190	215/220	Nov 16	$2.34	$2.66	52%	0.88	$187.66	$217.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 268 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 16	$0.30	$4.70	25%	15.67
$190.00	$195.00	$200.00	Nov 11	$0.12	$4.88	16%	40.67
$200.00	$205.00	$210.00	Dec 11	$0.11	$4.89	14%	44.45
$220.00	$225.00	$230.00	Nov 16	$0.13	$4.87	14%	37.46
$205.00	$207.50	$210.00	Nov 2	$0.82	$1.68	59%	2.05

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Nov 16	$0.19	$4.81	16%	25.32
$205.00	$207.50	$210.00	Nov 2	$0.81	$1.69	59%	2.09
$210.00	$215.00	$220.00	Nov 27	$0.25	$4.75	16%	19.00
$202.50	$205.00	$207.50	Nov 2	$0.44	$2.06	38%	4.68
$190.00	$195.00	$200.00	Dec 11	$0.20	$4.80	12%	24.00

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 $-3.08, 220 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$205.00	1:2	Nov 2	-$0.99	$1.51
$210.00	$215.00	1:2	Nov 16	-$1.35	$3.65
$220.00	$225.00	1:2	Nov 16	-$0.31	$4.69
$210.00	$212.50	1:2	Nov 4	-$0.43	$2.07
$212.50	$215.00	1:2	Nov 4	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$215.00	1:2	Nov 16	-$3.08	$6.92
$212.50	$210.00	1:2	Nov 2	-$0.24	$2.26
$215.00	$212.50	1:2	Nov 2	-$2.15	$0.35
$190.00	$185.00	1:2	Nov 16	-$0.25	$4.75
$195.00	$190.00	1:2	Nov 16	-$0.58	$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.98%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.35	0.50	1.0%	4.98%	5.94%	22	126
$215.00	Dec 11	$8.05	0.43	3.4%	3.87%	7.24%	19	812
$210.00	Dec 4	$9.80	0.50	1.0%	4.71%	5.67%	238	361
$220.00	Dec 11	$6.20	0.36	5.8%	2.98%	8.75%	14	218
$215.00	Dec 4	$7.55	0.42	3.4%	3.63%	7.00%	64	1.7K
$210.00	Nov 27	$9.15	0.49	1.0%	4.40%	5.36%	561	1.8K
$220.00	Dec 4	$5.65	0.35	5.8%	2.72%	8.49%	741	1.9K
$225.00	Dec 11	$4.75	0.30	8.2%	2.28%	10.46%	49	383
$215.00	Nov 27	$6.85	0.41	3.4%	3.29%	6.66%	100	3.2K
$210.00	Nov 20	$8.40	0.49	1.0%	4.04%	5.00%	1.1K	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 326,719

Total Puts 182,167

Put/Call Ratio 0.56

Net Difference 144,552

Prior's Put/Call Breakdown

Total Calls 348,705

Total Puts 189,478

Put/Call Ratio 0.54

Net Difference 159,227

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