NVDA - Options Database

NVDA

NVIDIA CORP

$208.39 +1.83%

(11/2 10:10) ◀

Monday, November 2, 2026 (10:15am)

▶ (11/2 10:20)

◀ 11/2 10:15 ▶

Option Volume

Detail

ℹ

Current (11/02 10:15am) 626,523

Calls: 400,221 (64%)

Puts: 226,302 (36%)

Prior (10/30) 687,408

Calls: 437,017 (64%)

Puts: 250,391 (36%)

Current vs Prior -8.86%

Calls: -8.42% (Calls)

Puts: -9.62% (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 -73.67%

Calls: -72.04%

Puts: -76.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:15am) $143.04M

Calls: $97.98M (68%)

Puts: $45.06M (32%)

Prior (10/30) $211.92M

Calls: $130.09M (61%)

Puts: $81.83M (39%)

Current vs Prior -32.50%

Calls: -24.68%

Puts: -44.93%

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 -82.96%

Calls: -80.84%

Puts: -86.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:15am) 0.57

Prior (10/30) 0.57

Current vs Prior -1.31%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -14.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:15am) 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 1.72% | 3.53%4.42% | 6.11%7.31% | 12.94%

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

Current vs Prior -42.56% | -21.28%+237.45% | +15.95%-26.59% | -4.71%

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

Current vs 7-Day Avg -30.27% | +0.01%+73.74% | +17.90%-24.74% | +3.84%

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

Current vs 7-Day Eod -42.56% | -21.28%+237.45% | +15.95%-26.59% | -4.71%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.14% | 1.36%

Calls: 1.28% | 1.42%

Puts: 0.99% | 1.31%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -51.28% | -49.63%

Prior 7-Day Avg 2.17% | 2.19%

Calls: 2.19% | 2.12%

Puts: 2.14% | 2.27%

Current vs 7-Day Avg -47.40% | -37.94%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($97.98M). 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
10:15	BULLISH	BULLISH	BULLISH
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 319 of results (avg 3.4%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	14.25	14.30	$14.28	0.4%	1.9K	0.67	31.0K
$202.50	Nov 20	12.65	12.70	$12.68	0.4%	246	0.63	891
$200.00	Nov 9	10.15	10.20	$10.18	0.5%	51	0.78	67
$230.00	Nov 20	1.92	1.93	$1.92	0.5%	1.9K	0.18	93.9K
$195.00	Nov 20	17.75	17.85	$17.80	0.6%	72	0.74	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 4	2.60	2.61	$2.61	0.4%	4.6K	0.44	1.2K
$215.00	Nov 20	12.30	12.35	$12.33	0.4%	391	0.59	30.6K
$227.50	Nov 20	21.00	21.10	$21.05	0.5%	6	0.79	305
$217.50	Nov 9	10.10	10.15	$10.13	0.5%	7	0.79	3
$210.00	Nov 20	9.55	9.60	$9.57	0.5%	1.0K	0.50	41.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.41, 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%	51.2K	0.07	6.8K
$210.00	Nov 2	0.40	0.41	$0.41	2.4%	96.2K	0.28	10.1K
$222.50	Nov 4	0.08	0.09	$0.09	11.1%	657	0.03	3.3K
$220.00	Nov 4	0.17	0.18	$0.18	5.6%	2.6K	0.06	4.1K
$217.50	Nov 4	0.37	0.38	$0.38	2.6%	3.8K	0.11	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	0.17	0.18	$0.18	5.6%	26.7K	0.11	4.6K
$207.50	Nov 2	0.67	0.68	$0.68	1.5%	31.0K	0.35	3.1K
$192.50	Nov 4	0.17	0.19	$0.18	11.1%	1.1K	0.04	3.5K
$195.00	Nov 4	0.26	0.27	$0.27	3.7%	1.0K	0.06	2.4K
$197.50	Nov 4	0.40	0.41	$0.41	2.4%	824	0.10	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 2	37.70	39.10	$38.40	3.6%	8	1.00	30
$175.00	Nov 2	32.75	34.10	$33.42	4.0%	7	1.00	31
$180.00	Nov 2	27.65	29.05	$28.35	4.9%	10	1.00	68
$185.00	Nov 2	23.05	24.65	$23.85	6.7%	2	1.00	46
$187.50	Nov 2	20.20	21.65	$20.92	6.9%	1	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 4	16.40	16.70	$16.55	1.8%	63	1.00	282
$227.50	Nov 4	17.95	21.70	$19.83	18.9%	1	1.00	253
$232.50	Nov 4	23.25	26.30	$24.78	12.3%	1	1.00	--
$235.00	Nov 4	25.95	28.40	$27.17	9.0%	4	1.00	13
$227.50	Nov 6	18.95	19.25	$19.10	1.6%	10	1.00	378

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 534.2K, top 96.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.40	0.41	$0.41	2.4%	96.2K	0.28	10.1K
$212.50	Nov 2	0.08	0.09	$0.09	11.1%	51.2K	0.07	6.8K
$207.50	Nov 2	1.55	1.57	$1.56	1.3%	38.7K	0.65	6.6K
$215.00	Nov 2	0.02	0.03	$0.03	33.3%	14.1K	0.02	7.3K
$220.00	Nov 6	0.49	0.50	$0.50	2.0%	9.7K	0.11	46.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 2	0.67	0.68	$0.68	1.5%	31.0K	0.35	3.1K
$205.00	Nov 2	0.17	0.18	$0.18	5.6%	26.7K	0.11	4.6K
$202.50	Nov 2	0.04	0.05	$0.05	20.0%	9.5K	0.03	3.3K
$200.00	Nov 2	0.02	0.03	$0.03	33.3%	8.2K	0.02	12.0K
$170.00	Nov 6	0.09	0.10	$0.10	10.0%	6.6K	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. 4 strikes (avg 4.8%, max 6.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Nov 2	Dec 11	46.5%	43.5%	6.9%	96.2K	10.2K
$207.50	Nov 2	Nov 20	49.0%	47.7%	2.7%	39.3K	8.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Nov 2	Dec 11	46.4%	43.5%	6.6%	4.4K	3.5K
$207.50	Nov 2	Nov 20	49.0%	47.7%	2.8%	31.3K	6.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 0.52, avg 5.03)

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	$2.95	$2.05	$2.95	70%	0.69	$197.95
$195.00	$200.00	Dec 4	$3.32	$1.68	$3.32	72%	0.51	$198.32
$200.00	$205.00	Dec 4	$2.98	$2.02	$2.98	65%	0.68	$202.98
$200.00	$205.00	Dec 11	$2.95	$2.05	$2.95	64%	0.69	$202.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 16	$2.38	$2.62	$2.38	66%	1.10	$212.62
$207.50	$205.00	Nov 11	$0.64	$1.86	$0.64	45%	2.91	$206.86
$215.00	$210.00	Dec 11	$2.33	$2.67	$2.33	57%	1.15	$212.67
$212.50	$210.00	Nov 11	$1.27	$1.23	$1.27	61%	0.97	$211.23
$220.00	$215.00	Dec 4	$2.92	$2.08	$2.92	64%	0.71	$217.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.25, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 16	$1.01	$1.01	$3.99	78%	0.25	$221.01
$210.00	$215.00	Nov 16	$2.25	$2.25	$2.75	53%	0.82	$212.25
$215.00	$220.00	Nov 16	$1.47	$1.47	$3.53	66%	0.42	$216.47
$210.00	$215.00	Dec 11	$2.45	$2.45	$2.55	50%	0.96	$212.45
$215.00	$217.50	Nov 11	$0.76	$0.76	$1.74	68%	0.44	$215.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Nov 11	$0.99	$0.99	$1.51	62%	0.66	$204.01
$207.50	$205.00	Nov 2	$0.50	$0.50	$2.00	65%	0.25	$207.00
$190.00	$185.00	Dec 11	$1.12	$1.12	$3.88	76%	0.29	$188.88
$195.00	$190.00	Dec 11	$1.38	$1.38	$3.62	70%	0.38	$193.62
$200.00	$195.00	Nov 27	$1.53	$1.53	$3.47	66%	0.44	$198.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.95, cheapest $1.93)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$1.97	49.0%	46.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$1.93	49.0%	46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.07% of stock, avg 7.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Nov 2	$1.56	$0.68	$2.24	$205.26	$209.74	1.07%
$210.00	Nov 2	$0.41	$2.02	$2.43	$207.57	$212.43	1.17%
$205.00	Nov 2	$3.58	$0.18	$3.76	$201.24	$208.76	1.80%
$212.50	Nov 2	$0.09	$4.18	$4.27	$208.23	$216.77	2.05%
$202.50	Nov 2	$5.95	$0.05	$6.00	$196.50	$208.50	2.88%
$210.00	Nov 4	$2.27	$3.83	$6.10	$203.90	$216.10	2.93%
$207.50	Nov 4	$3.53	$2.61	$6.14	$201.36	$213.64	2.95%
$215.00	Nov 2	$0.03	$6.63	$6.66	$208.34	$221.66	3.20%
$212.50	Nov 4	$1.35	$5.40	$6.75	$205.75	$219.25	3.24%
$205.00	Nov 4	$5.13	$1.70	$6.83	$198.17	$211.83	3.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.13% of stock, avg 3.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$205.00	Nov 2	$0.09	$0.18	$0.27	$204.73	$212.77
$220.00	$197.50	Nov 4	$0.18	$0.41	$0.59	$196.91	$220.59
$210.00	$205.00	Nov 2	$0.41	$0.18	$0.59	$204.41	$210.59
$217.50	$197.50	Nov 4	$0.38	$0.41	$0.79	$196.71	$218.29
$220.00	$200.00	Nov 4	$0.18	$0.66	$0.84	$199.16	$220.84
$212.50	$207.50	Nov 2	$0.09	$0.68	$0.77	$206.73	$213.27
$217.50	$200.00	Nov 4	$0.38	$0.66	$1.04	$198.96	$218.54
$210.00	$207.50	Nov 2	$0.41	$0.68	$1.09	$206.41	$211.09
$230.00	$185.00	Nov 16	$0.43	$0.77	$1.20	$183.80	$231.20
$215.00	$197.50	Nov 4	$0.74	$0.41	$1.15	$196.35	$216.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 1.50, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	215/218	Nov 11	$1.50	$1.00	37%	1.50	$201.00	$216.50
200/202	218/220	Nov 11	$1.32	$1.18	44%	1.12	$201.18	$218.82
190/192	215/218	Nov 11	$1.02	$1.48	56%	0.69	$191.48	$216.02
190/192	218/220	Nov 11	$0.84	$1.66	63%	0.51	$191.66	$218.34
200/202	225/228	Nov 11	$0.93	$1.57	59%	0.59	$201.57	$225.93
200/202	228/230	Nov 11	$0.85	$1.65	62%	0.52	$201.65	$228.35
195/198	215/218	Nov 11	$1.21	$1.29	48%	0.94	$196.29	$216.21
185/188	215/218	Nov 11	$0.89	$1.61	60%	0.55	$186.61	$215.89
185/188	218/220	Nov 11	$0.71	$1.79	68%	0.40	$186.79	$218.21
195/198	218/220	Nov 11	$1.03	$1.47	55%	0.70	$196.47	$218.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 271 found (best R:R 10.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 16	$0.43	$4.57	26%	10.63
$200.00	$205.00	$210.00	Dec 11	$0.20	$4.80	14%	24.00
$205.00	$207.50	$210.00	Nov 2	$0.87	$1.63	61%	1.87
$207.50	$210.00	$212.50	Nov 2	$0.83	$1.67	58%	2.01
$215.00	$220.00	$225.00	Nov 16	$0.46	$4.54	22%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Dec 11	$0.07	$4.93	12%	70.43
$205.00	$207.50	$210.00	Nov 2	$0.84	$1.66	61%	1.98
$207.50	$210.00	$212.50	Nov 2	$0.82	$1.68	58%	2.05
$195.00	$200.00	$205.00	Nov 16	$0.46	$4.54	20%	9.87
$200.00	$205.00	$210.00	Dec 4	$0.30	$4.70	15%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 248 found (best net $-1.38, 236 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$205.00	1:2	Nov 2	-$1.21	$1.29
$215.00	$220.00	1:2	Nov 16	-$0.36	$4.64
$210.00	$215.00	1:2	Nov 16	-$1.05	$3.95
$210.00	$212.50	1:2	Nov 4	-$0.43	$2.07
$212.50	$215.00	1:2	Nov 4	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$215.00	1:2	Nov 16	-$1.38	$8.62
$215.00	$212.50	1:2	Nov 2	-$1.73	$0.77
$200.00	$195.00	1:2	Nov 16	-$0.83	$4.17
$195.00	$190.00	1:2	Nov 16	-$0.49	$4.51
$205.00	$202.50	1:2	Nov 4	-$0.44	$2.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 5.04%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.50	0.50	0.8%	5.04%	5.81%	22	126
$215.00	Dec 11	$8.10	0.43	3.2%	3.89%	7.06%	23	812
$210.00	Dec 4	$9.95	0.51	0.8%	4.77%	5.55%	289	361
$215.00	Dec 4	$7.60	0.43	3.2%	3.65%	6.82%	68	1.7K
$220.00	Dec 11	$6.20	0.36	5.6%	2.98%	8.55%	17	218
$210.00	Nov 27	$9.15	0.50	0.8%	4.39%	5.16%	579	1.8K
$220.00	Dec 4	$5.70	0.36	5.6%	2.74%	8.31%	849	1.9K
$225.00	Dec 11	$4.75	0.30	8.0%	2.28%	10.25%	51	383
$215.00	Nov 27	$6.85	0.42	3.2%	3.29%	6.46%	117	3.2K
$210.00	Nov 20	$8.40	0.50	0.8%	4.03%	4.80%	1.3K	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 400,221

Total Puts 226,302

Put/Call Ratio 0.57

Net Difference 173,919

Prior's Put/Call Breakdown

Total Calls 437,017

Total Puts 250,391

Put/Call Ratio 0.57

Net Difference 186,626

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