NVDA - Options Database

NVDA

NVIDIA CORP

$207.95 +1.62%

(11/2 10:00) ◀

Monday, November 2, 2026 (10:05am)

▶ (11/2 10:10)

◀ 11/2 10:05 ▶

Option Volume

Detail

ℹ

Current (11/02 10:05am) 544,237

Calls: 349,410 (64%)

Puts: 194,827 (36%)

Prior (10/30) 584,834

Calls: 377,767 (65%)

Puts: 207,067 (35%)

Current vs Prior -6.94%

Calls: -7.51% (Calls)

Puts: -5.91% (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 -77.13%

Calls: -75.59%

Puts: -79.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:05am) $124.80M

Calls: $82.43M (66%)

Puts: $42.37M (34%)

Prior (10/30) $189.36M

Calls: $121.19M (64%)

Puts: $68.17M (36%)

Current vs Prior -34.10%

Calls: -31.99%

Puts: -37.85%

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 -85.14%

Calls: -83.88%

Puts: -87.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:05am) 0.56

Prior (10/30) 0.55

Current vs Prior +1.72%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -15.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:05am) 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 1.82% | 3.66%4.53% | 6.28%7.46% | 13.09%

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

Current vs Prior -39.22% | -18.42%+245.53% | +19.13%-25.07% | -3.54%

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

Current vs 7-Day Avg -26.21% | +3.63%+77.90% | +21.13%-23.19% | +5.12%

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

Current vs 7-Day Eod -39.22% | -18.42%+245.53% | +19.13%-25.07% | -3.54%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.35% | 1.33%

Calls: 1.46% | 1.46%

Puts: 1.24% | 1.20%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -42.31% | -50.74%

Prior 7-Day Avg 2.17% | 2.19%

Calls: 2.19% | 2.12%

Puts: 2.14% | 2.27%

Current vs 7-Day Avg -37.71% | -39.31%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($82.43M). 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
10:05	BULLISH	BULLISH	BULLISH
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 304 of results (avg 3.1%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	17.60	17.65	$17.63	0.3%	72	0.73	5.3K
$197.50	Nov 20	15.80	15.85	$15.83	0.3%	126	0.69	219
$200.00	Nov 20	14.10	14.15	$14.13	0.4%	1.6K	0.66	31.0K
$202.50	Nov 20	12.50	12.55	$12.53	0.4%	243	0.62	891
$210.00	Nov 4	2.18	2.19	$2.19	0.5%	6.7K	0.40	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Nov 20	17.65	17.70	$17.67	0.3%	18	0.72	768
$220.00	Nov 20	15.90	15.95	$15.93	0.3%	47	0.68	30.8K
$215.00	Nov 20	12.70	12.75	$12.73	0.4%	284	0.60	30.6K
$212.50	Nov 20	11.25	11.30	$11.28	0.4%	612	0.56	8.8K
$217.50	Nov 9	10.55	10.60	$10.58	0.5%	5	0.80	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 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%	44.2K	0.07	6.8K
$210.00	Nov 2	0.36	0.37	$0.37	2.7%	83.5K	0.22	10.1K
$222.50	Nov 4	0.09	0.10	$0.10	10.0%	562	0.03	3.3K
$220.00	Nov 4	0.18	0.19	$0.19	5.3%	2.3K	0.06	4.1K
$225.00	Nov 6	0.14	0.16	$0.15	13.3%	2.0K	0.04	16.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 2	0.08	0.09	$0.09	11.1%	8.8K	0.06	3.3K
$205.00	Nov 2	0.26	0.27	$0.27	3.7%	22.1K	0.17	4.6K
$207.50	Nov 2	0.91	0.93	$0.92	2.2%	26.0K	0.44	3.1K
$192.50	Nov 4	0.23	0.24	$0.24	4.2%	1.0K	0.06	3.5K
$195.00	Nov 4	0.34	0.35	$0.35	2.9%	722	0.08	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 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	38.30	$37.90	2.1%	4	1.00	30
$175.00	Nov 2	32.50	33.35	$32.92	2.6%	6	1.00	31
$180.00	Nov 2	27.60	28.15	$27.88	2.0%	--	1.00	68
$185.00	Nov 2	22.35	24.15	$23.25	7.7%	2	1.00	46
$187.50	Nov 2	19.80	21.05	$20.43	6.1%	1	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Nov 6	19.45	19.75	$19.60	1.5%	8	1.00	378
$230.00	Nov 6	21.95	22.25	$22.10	1.4%	16	1.00	501
$232.50	Nov 6	24.35	24.75	$24.55	1.6%	--	1.00	124
$235.00	Nov 6	26.30	28.00	$27.15	6.3%	6	1.00	25
$237.50	Nov 6	28.55	30.60	$29.58	6.9%	15	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 461.7K, top 83.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.36	0.37	$0.37	2.7%	83.5K	0.22	10.1K
$212.50	Nov 2	0.08	0.09	$0.09	11.1%	44.2K	0.07	6.8K
$207.50	Nov 2	1.36	1.38	$1.37	1.5%	32.7K	0.56	6.6K
$215.00	Nov 2	0.02	0.03	$0.03	33.3%	12.5K	0.02	7.3K
$220.00	Nov 6	0.47	0.48	$0.48	2.1%	9.0K	0.11	46.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 2	0.91	0.93	$0.92	2.2%	26.0K	0.44	3.1K
$205.00	Nov 2	0.26	0.27	$0.27	3.7%	22.1K	0.17	4.6K
$202.50	Nov 2	0.08	0.09	$0.09	11.1%	8.8K	0.06	3.3K
$200.00	Nov 2	0.03	0.04	$0.04	25.0%	7.2K	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 17.3%, max 34.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	55.6%	41.3%	34.6%	7.7K	6.6K
$210.00	Nov 2	Dec 11	49.2%	43.8%	12.1%	83.5K	10.2K
$207.50	Nov 2	Nov 20	51.1%	48.5%	5.4%	33.2K	8.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	55.6%	41.3%	34.6%	22.1K	4.9K
$210.00	Nov 2	Dec 11	49.1%	43.8%	11.9%	4.0K	3.5K
$207.50	Nov 2	Nov 20	51.1%	48.5%	5.4%	26.3K	6.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 2.42, avg 5.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Dec 11	$2.84	$2.16	$2.84	70%	0.76	$197.84
$200.00	$202.50	Nov 11	$1.50	$1.00	$1.50	73%	0.67	$201.50
$200.00	$205.00	Dec 11	$2.78	$2.22	$2.78	64%	0.80	$202.78
$195.00	$200.00	Dec 4	$3.28	$1.72	$3.28	71%	0.52	$198.28
$230.00	$235.00	Nov 16	$0.16	$4.84	$0.16	7%	30.25	$230.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Nov 11	$0.73	$1.77	$0.73	62%	2.42	$211.77
$185.00	$180.00	Nov 16	$0.13	$4.87	$0.13	9%	37.46	$184.87
$225.00	$220.00	Dec 4	$3.28	$1.72	$3.28	72%	0.52	$221.72
$210.00	$205.00	Nov 16	$2.15	$2.85	$2.15	54%	1.33	$207.85
$215.00	$212.50	Nov 11	$1.50	$1.00	$1.50	70%	0.67	$213.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.48, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 16	$1.62	$1.62	$3.38	66%	0.48	$216.62
$210.00	$215.00	Dec 11	$2.60	$2.60	$2.40	50%	1.08	$212.60
$220.00	$225.00	Nov 16	$0.91	$0.91	$4.09	78%	0.22	$220.91
$212.50	$215.00	Nov 11	$0.99	$0.99	$1.51	63%	0.66	$213.49
$217.50	$220.00	Nov 11	$0.58	$0.58	$1.92	76%	0.30	$218.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$205.00	$200.00	Nov 16	$1.81	$1.81	$3.19	58%	0.57	$203.19
$195.00	$190.00	Nov 16	$0.87	$0.87	$4.13	78%	0.21	$194.13
$195.00	$192.50	Nov 11	$0.43	$0.43	$2.07	83%	0.21	$194.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.02, cheapest $2.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$2.06	51.1%	47.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$1.99	51.1%	47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.10% of stock, avg 7.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Nov 2	$1.37	$0.92	$2.29	$205.21	$209.79	1.10%
$210.00	Nov 2	$0.37	$2.41	$2.78	$207.22	$212.78	1.34%
$205.00	Nov 2	$3.23	$0.27	$3.50	$201.50	$208.50	1.68%
$212.50	Nov 2	$0.09	$4.63	$4.72	$207.78	$217.22	2.27%
$202.50	Nov 2	$5.53	$0.09	$5.62	$196.88	$208.12	2.70%
$207.50	Nov 4	$3.43	$2.91	$6.34	$201.16	$213.84	3.05%
$210.00	Nov 4	$2.19	$4.18	$6.37	$203.63	$216.37	3.06%
$205.00	Nov 4	$4.95	$1.94	$6.89	$198.11	$211.89	3.31%
$215.00	Nov 2	$0.03	$7.07	$7.10	$207.90	$222.10	3.41%
$212.50	Nov 4	$1.30	$5.80	$7.10	$205.40	$219.60	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 3.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$202.50	Nov 2	$0.09	$0.09	$0.18	$202.32	$212.68
$212.50	$205.00	Nov 2	$0.09	$0.27	$0.36	$204.64	$212.86
$210.00	$202.50	Nov 2	$0.37	$0.09	$0.46	$202.04	$210.46
$210.00	$205.00	Nov 2	$0.37	$0.27	$0.64	$204.36	$210.64
$220.00	$197.50	Nov 4	$0.19	$0.52	$0.71	$196.79	$220.71
$217.50	$197.50	Nov 4	$0.38	$0.52	$0.90	$196.60	$218.40
$220.00	$200.00	Nov 4	$0.19	$0.81	$1.00	$199.00	$221.00
$217.50	$200.00	Nov 4	$0.38	$0.81	$1.19	$198.81	$218.69
$230.00	$185.00	Nov 16	$0.44	$0.84	$1.28	$183.72	$231.28
$215.00	$197.50	Nov 4	$0.72	$0.52	$1.24	$196.26	$216.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 0.68, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	218/220	Nov 11	$1.01	$1.49	59%	0.68	$193.99	$218.51
192/195	228/230	Nov 11	$0.55	$1.95	76%	0.28	$194.45	$228.05
198/200	218/220	Nov 11	$1.23	$1.27	49%	0.97	$198.77	$218.73
192/195	225/228	Nov 11	$0.60	$1.90	74%	0.32	$194.40	$225.60
192/195	222/225	Nov 11	$0.69	$1.81	70%	0.38	$194.31	$223.19
198/200	228/230	Nov 11	$0.77	$1.73	67%	0.45	$199.23	$228.27
192/195	220/222	Nov 11	$0.80	$1.70	65%	0.47	$194.20	$220.80
198/200	225/228	Nov 11	$0.82	$1.68	64%	0.49	$199.18	$225.82
198/200	222/225	Nov 11	$0.91	$1.59	60%	0.57	$199.09	$223.41
198/200	220/222	Nov 11	$1.02	$1.48	55%	0.69	$198.98	$221.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 271 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Nov 11	$0.12	$4.88	16%	40.67
$195.00	$200.00	$205.00	Dec 11	$0.06	$4.94	13%	82.33
$200.00	$205.00	$210.00	Dec 11	$0.08	$4.92	13%	61.50
$205.00	$210.00	$215.00	Dec 11	$0.10	$4.90	14%	49.00
$210.00	$215.00	$220.00	Nov 16	$0.43	$4.57	24%	10.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 16	$0.34	$4.66	24%	13.71
$190.00	$195.00	$200.00	Nov 16	$0.15	$4.85	16%	32.33
$210.00	$215.00	$220.00	Dec 4	$0.14	$4.86	15%	34.71
$205.00	$210.00	$215.00	Dec 11	$0.15	$4.85	14%	32.33
$205.00	$207.50	$210.00	Nov 2	$0.84	$1.66	61%	1.98

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 $-2.91, 223 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$205.00	1:2	Nov 2	-$0.93	$1.57
$215.00	$220.00	1:2	Nov 16	-$0.16	$4.84
$210.00	$215.00	1:2	Nov 16	-$1.35	$3.65
$225.00	$230.00	1:2	Nov 16	-$0.01	$4.99
$210.00	$212.50	1:2	Nov 4	-$0.41	$2.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$215.00	1:2	Nov 16	-$2.91	$7.09
$212.50	$210.00	1:2	Nov 2	-$0.19	$2.31
$215.00	$212.50	1:2	Nov 2	-$2.19	$0.31
$190.00	$185.00	1:2	Nov 16	-$0.25	$4.75
$195.00	$190.00	1:2	Nov 16	-$0.56	$4.44

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 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.35	0.50	1.0%	4.98%	5.96%	22	126
$215.00	Dec 11	$8.05	0.43	3.4%	3.87%	7.26%	19	812
$210.00	Dec 4	$9.75	0.49	1.0%	4.69%	5.67%	255	361
$220.00	Dec 11	$6.20	0.36	5.8%	2.98%	8.78%	15	218
$215.00	Dec 4	$7.50	0.42	3.4%	3.61%	7.00%	65	1.7K
$210.00	Nov 27	$9.10	0.49	1.0%	4.38%	5.36%	573	1.8K
$220.00	Dec 4	$5.65	0.35	5.8%	2.72%	8.51%	823	1.9K
$225.00	Dec 11	$4.75	0.30	8.2%	2.28%	10.48%	49	383
$215.00	Nov 27	$6.80	0.41	3.4%	3.27%	6.66%	100	3.2K
$210.00	Nov 20	$8.35	0.49	1.0%	4.02%	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 349,410

Total Puts 194,827

Put/Call Ratio 0.56

Net Difference 154,583

Prior's Put/Call Breakdown

Total Calls 377,767

Total Puts 207,067

Put/Call Ratio 0.55

Net Difference 170,700

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