NVDA - Options Database

NVDA

NVIDIA CORP

$208.02 +1.65%

(11/2 10:05) ◀

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

▶ (11/2 10:15)

◀ 11/2 10:10 ▶

Option Volume

Detail

ℹ

Current (11/02 10:10am) 580,197

Calls: 370,713 (64%)

Puts: 209,484 (36%)

Prior (10/30) 627,517

Calls: 398,428 (63%)

Puts: 229,089 (37%)

Current vs Prior -7.54%

Calls: -6.96% (Calls)

Puts: -8.56% (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 -75.62%

Calls: -74.10%

Puts: -77.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:10am) $131.80M

Calls: $87.48M (66%)

Puts: $44.32M (34%)

Prior (10/30) $200.56M

Calls: $126.44M (63%)

Puts: $74.12M (37%)

Current vs Prior -34.29%

Calls: -30.82%

Puts: -40.21%

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 -84.30%

Calls: -82.89%

Puts: -86.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:10am) 0.57

Prior (10/30) 0.57

Current vs Prior -1.72%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -14.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:10am) 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 1.76% | 3.60%4.49% | 6.20%7.39% | 13.00%

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

Current vs Prior -41.01% | -19.84%+242.48% | +17.72%-25.72% | -4.21%

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

Current vs 7-Day Avg -28.38% | +1.83%+76.33% | +19.69%-23.86% | +4.39%

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

Current vs 7-Day Eod -41.01% | -19.84%+242.48% | +17.72%-25.72% | -4.21%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.23% | 1.96%

Calls: 0.74% | 1.48%

Puts: 1.73% | 2.44%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -47.44% | -27.41%

Prior 7-Day Avg 2.17% | 2.19%

Calls: 2.19% | 2.12%

Puts: 2.14% | 2.27%

Current vs 7-Day Avg -43.24% | -10.56%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($87.48M). Bullish P/C ratio of 0.57.

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
10:10	BULLISH	BULLISH	BULLISH
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 309 of results (avg 3.2%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	21.40	21.50	$21.45	0.5%	37	0.80	5.3K
$200.00	Nov 9	9.95	10.00	$9.98	0.5%	48	0.76	67
$192.50	Nov 20	19.45	19.55	$19.50	0.5%	53	0.77	76
$207.50	Nov 20	9.60	9.65	$9.63	0.5%	559	0.53	2.1K
$200.00	Nov 4	8.80	8.85	$8.82	0.6%	173	0.83	516

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 20	19.40	19.45	$19.42	0.3%	90	0.76	18.5K
$222.50	Nov 20	17.55	17.60	$17.58	0.3%	18	0.72	768
$212.50	Nov 20	11.15	11.20	$11.18	0.4%	618	0.56	8.8K
$217.50	Nov 6	10.15	10.20	$10.18	0.5%	104	0.84	2.1K
$217.50	Nov 2	9.45	9.50	$9.48	0.5%	84	0.99	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.41, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 2	0.07	0.08	$0.08	12.5%	47.5K	0.06	6.8K
$210.00	Nov 2	0.33	0.34	$0.34	2.9%	87.7K	0.21	10.1K
$222.50	Nov 4	0.08	0.09	$0.09	11.1%	611	0.03	3.3K
$220.00	Nov 4	0.17	0.18	$0.18	5.6%	2.3K	0.06	4.1K
$217.50	Nov 4	0.36	0.37	$0.37	2.7%	3.7K	0.10	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	0.23	0.24	$0.24	4.2%	23.7K	0.16	4.6K
$202.50	Nov 2	0.07	0.08	$0.08	12.5%	9.0K	0.05	3.3K
$207.50	Nov 2	0.83	0.84	$0.84	1.2%	28.2K	0.44	3.1K
$195.00	Nov 4	0.31	0.32	$0.32	3.1%	1.0K	0.08	2.4K
$192.50	Nov 4	0.21	0.22	$0.22	4.5%	1.1K	0.05	3.5K

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	37.10	38.45	$37.78	3.6%	7	1.00	30
$175.00	Nov 2	32.20	33.70	$32.95	4.6%	6	1.00	31
$180.00	Nov 2	27.30	28.40	$27.85	3.9%	10	1.00	68
$185.00	Nov 2	22.00	24.05	$23.03	8.9%	2	1.00	46
$187.50	Nov 2	19.50	21.15	$20.33	8.1%	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%	9	1.00	378
$230.00	Nov 6	21.95	22.25	$22.10	1.4%	16	1.00	501
$232.50	Nov 6	24.40	24.75	$24.58	1.4%	--	1.00	124
$235.00	Nov 6	26.30	28.10	$27.20	6.6%	6	1.00	25
$237.50	Nov 6	28.65	30.55	$29.60	6.4%	15	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 490.8K, top 87.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.33	0.34	$0.34	2.9%	87.7K	0.21	10.1K
$212.50	Nov 2	0.07	0.08	$0.08	12.5%	47.5K	0.06	6.8K
$207.50	Nov 2	1.35	1.36	$1.36	0.7%	35.3K	0.56	6.6K
$215.00	Nov 2	0.02	0.03	$0.03	33.3%	13.3K	0.02	7.3K
$220.00	Nov 6	0.46	0.47	$0.47	2.1%	9.4K	0.10	46.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 2	0.83	0.84	$0.84	1.2%	28.2K	0.44	3.1K
$205.00	Nov 2	0.23	0.24	$0.24	4.2%	23.7K	0.16	4.6K
$202.50	Nov 2	0.07	0.08	$0.08	12.5%	9.0K	0.05	3.3K
$200.00	Nov 2	0.03	0.04	$0.04	25.0%	7.7K	0.02	12.0K
$170.00	Nov 6	0.10	0.11	$0.11	9.1%	6.5K	0.01	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 15.0%, max 33.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	54.4%	40.9%	33.1%	8.1K	6.6K
$210.00	Nov 2	Dec 11	47.8%	43.7%	9.3%	87.7K	10.2K
$207.50	Nov 2	Nov 20	49.6%	48.2%	2.8%	35.8K	8.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	54.3%	40.9%	32.9%	23.8K	4.9K
$210.00	Nov 2	Dec 11	47.9%	43.7%	9.5%	4.1K	3.5K
$207.50	Nov 2	Nov 20	49.5%	48.2%	2.6%	28.5K	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 0.79, avg 4.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Dec 4	$3.28	$1.72	$3.28	82%	0.52	$188.28
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Nov 9	$1.40	$1.10	$1.40	94%	0.79	$223.60
$212.50	$210.00	Nov 11	$1.08	$1.42	$1.08	63%	1.31	$211.42
$210.00	$205.00	Nov 16	$2.08	$2.92	$2.08	54%	1.40	$207.92
$215.00	$212.50	Nov 11	$1.48	$1.02	$1.48	70%	0.69	$213.52
$215.00	$210.00	Dec 11	$2.48	$2.52	$2.48	57%	1.02	$212.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.44, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 16	$1.52	$1.52	$3.48	66%	0.44	$216.52
$210.00	$215.00	Dec 11	$2.55	$2.55	$2.45	50%	1.04	$212.55
$220.00	$225.00	Nov 16	$0.91	$0.91	$4.09	78%	0.22	$220.91
$210.00	$215.00	Nov 16	$2.13	$2.13	$2.87	54%	0.74	$212.13
$210.00	$212.50	Nov 11	$1.13	$1.13	$1.37	55%	0.82	$211.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Dec 11	$1.43	$1.43	$3.57	70%	0.40	$193.57
$200.00	$195.00	Dec 4	$1.67	$1.67	$3.33	64%	0.50	$198.33
$195.00	$192.50	Nov 11	$0.42	$0.42	$2.08	83%	0.20	$194.58
$190.00	$185.00	Dec 11	$1.10	$1.10	$3.90	75%	0.28	$188.90
$205.00	$200.00	Nov 16	$1.75	$1.75	$3.25	59%	0.54	$203.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.00, cheapest $2.02)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$2.02	49.6%	47.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$1.99	49.5%	47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.06% of stock, avg 7.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Nov 2	$1.36	$0.84	$2.20	$205.30	$209.70	1.06%
$210.00	Nov 2	$0.34	$2.31	$2.65	$207.35	$212.65	1.27%
$205.00	Nov 2	$3.25	$0.24	$3.49	$201.51	$208.49	1.68%
$212.50	Nov 2	$0.08	$4.55	$4.63	$207.87	$217.13	2.23%
$202.50	Nov 2	$5.57	$0.08	$5.65	$196.85	$208.15	2.72%
$207.50	Nov 4	$3.38	$2.83	$6.21	$201.29	$213.71	2.99%
$210.00	Nov 4	$2.17	$4.10	$6.27	$203.73	$216.27	3.01%
$205.00	Nov 4	$4.93	$1.88	$6.81	$198.19	$211.81	3.27%
$212.50	Nov 4	$1.27	$5.73	$7.00	$205.50	$219.50	3.37%
$215.00	Nov 2	$0.03	$7.03	$7.06	$207.94	$222.06	3.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 3.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$202.50	Nov 2	$0.08	$0.08	$0.16	$202.34	$212.66
$212.50	$205.00	Nov 2	$0.08	$0.24	$0.32	$204.68	$212.82
$210.00	$202.50	Nov 2	$0.34	$0.08	$0.42	$202.08	$210.42
$210.00	$205.00	Nov 2	$0.34	$0.24	$0.58	$204.42	$210.58
$220.00	$197.50	Nov 4	$0.18	$0.48	$0.66	$196.84	$220.66
$217.50	$197.50	Nov 4	$0.37	$0.48	$0.85	$196.65	$218.35
$220.00	$200.00	Nov 4	$0.18	$0.76	$0.94	$199.06	$220.94
$217.50	$200.00	Nov 4	$0.37	$0.76	$1.13	$198.87	$218.63
$215.00	$197.50	Nov 4	$0.71	$0.48	$1.19	$196.31	$216.19
$230.00	$185.00	Nov 16	$0.47	$0.89	$1.36	$183.64	$231.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 0.64, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	218/220	Nov 11	$0.98	$1.52	59%	0.64	$194.02	$218.48
192/195	220/222	Nov 11	$0.81	$1.69	65%	0.48	$194.19	$220.81
192/195	225/228	Nov 11	$0.59	$1.91	74%	0.31	$194.41	$225.59
192/195	222/225	Nov 11	$0.68	$1.82	70%	0.37	$194.32	$223.18
198/200	225/228	Nov 20	$1.36	$1.14	42%	1.19	$198.64	$226.36
182/185	218/220	Nov 11	$0.67	$1.83	69%	0.37	$184.33	$218.17
198/200	222/225	Nov 20	$1.45	$1.05	38%	1.38	$198.55	$223.95
198/200	228/230	Nov 20	$1.27	$1.23	45%	1.03	$198.73	$228.77
198/200	230/232	Nov 20	$1.19	$1.31	48%	0.91	$198.81	$231.19
198/200	232/235	Nov 20	$1.12	$1.38	51%	0.81	$198.88	$233.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 264 found (best R:R 14.15, 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
$205.00	$207.50	$210.00	Nov 2	$0.87	$1.63	62%	1.87
$205.00	$210.00	$215.00	Dec 11	$0.20	$4.80	14%	24.00
$202.50	$205.00	$207.50	Nov 2	$0.43	$2.07	38%	4.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 16	$0.33	$4.67	24%	14.15
$205.00	$207.50	$210.00	Nov 2	$0.87	$1.63	62%	1.87
$190.00	$195.00	$200.00	Dec 11	$0.12	$4.88	12%	40.67
$200.00	$205.00	$210.00	Dec 4	$0.22	$4.78	15%	21.73
$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. 235 found (best net $-3.01, 225 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	-$0.26	$4.74
$210.00	$215.00	1:2	Nov 16	-$1.17	$3.83
$210.00	$212.50	1:2	Nov 4	-$0.37	$2.13
$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	-$3.01	$6.99
$212.50	$210.00	1:2	Nov 2	-$0.07	$2.43
$215.00	$212.50	1:2	Nov 2	-$2.07	$0.43
$195.00	$190.00	1:2	Nov 16	-$0.62	$4.38
$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. 80 found (best yield 4.98%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.35	0.50	0.9%	4.98%	5.93%	22	126
$215.00	Dec 11	$8.05	0.43	3.4%	3.87%	7.23%	19	812
$210.00	Dec 4	$9.70	0.50	0.9%	4.66%	5.61%	256	361
$220.00	Dec 11	$6.20	0.36	5.8%	2.98%	8.74%	16	218
$215.00	Dec 4	$7.40	0.42	3.4%	3.56%	6.91%	68	1.7K
$210.00	Nov 27	$9.00	0.49	0.9%	4.33%	5.28%	575	1.8K
$225.00	Dec 11	$4.75	0.30	8.2%	2.28%	10.45%	49	383
$220.00	Dec 4	$5.55	0.35	5.8%	2.67%	8.43%	844	1.9K
$215.00	Nov 27	$6.75	0.41	3.4%	3.24%	6.60%	101	3.2K
$210.00	Nov 20	$8.30	0.49	0.9%	3.99%	4.94%	1.2K	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 370,713

Total Puts 209,484

Put/Call Ratio 0.57

Net Difference 161,229

Prior's Put/Call Breakdown

Total Calls 398,428

Total Puts 229,089

Put/Call Ratio 0.57

Net Difference 169,339

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