NVDA - Options Database

NVDA

NVIDIA CORP

$208.75 +2.01%

(11/2 10:15) ◀

Monday, November 2, 2026 (10:20am)

▶ (11/2 10:25)

◀ 11/2 10:20 ▶

Option Volume

Detail

ℹ

Current (11/02 10:20am) 679,838

Calls: 436,475 (64%)

Puts: 243,363 (36%)

Prior (10/30) 723,278

Calls: 455,124 (63%)

Puts: 268,154 (37%)

Current vs Prior -6.01%

Calls: -4.10% (Calls)

Puts: -9.25% (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 -71.43%

Calls: -69.51%

Puts: -74.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:20am) $156.17M

Calls: $109.73M (70%)

Puts: $46.45M (30%)

Prior (10/30) $224.88M

Calls: $136.48M (61%)

Puts: $88.40M (39%)

Current vs Prior -30.55%

Calls: -19.60%

Puts: -47.46%

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 -81.40%

Calls: -78.54%

Puts: -85.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:20am) 0.56

Prior (10/30) 0.59

Current vs Prior -5.37%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -15.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:20am) 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 1.69% | 3.51%4.39% | 6.08%7.19% | 12.91%

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

Current vs Prior -43.46% | -21.72%+235.43% | +15.49%-27.76% | -4.90%

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

Current vs 7-Day Avg -31.35% | -0.56%+72.70% | +17.43%-25.95% | +3.64%

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

Current vs 7-Day Eod -43.46% | -21.72%+235.43% | +15.49%-27.76% | -4.90%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.85% | 2.06%

Calls: 0.56% | 1.34%

Puts: 1.14% | 2.78%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -63.68% | -23.70%

Prior 7-Day Avg 2.17% | 2.19%

Calls: 2.19% | 2.12%

Puts: 2.14% | 2.27%

Current vs 7-Day Avg -60.78% | -6.00%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($109.73M). 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
10:20	BULLISH	BULLISH	BULLISH
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 309 of results (avg 3.3%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 20	16.20	16.25	$16.23	0.3%	141	0.71	219
$200.00	Nov 20	14.45	14.50	$14.48	0.3%	1.9K	0.67	31.0K
$202.50	Nov 20	12.85	12.90	$12.88	0.4%	255	0.63	891
$210.00	Nov 4	2.39	2.40	$2.40	0.4%	9.6K	0.44	3.2K
$212.50	Nov 6	2.29	2.30	$2.30	0.4%	3.8K	0.36	36.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 20	18.80	18.85	$18.83	0.3%	95	0.75	18.5K
$222.50	Nov 20	16.95	17.00	$16.98	0.3%	26	0.71	768
$207.50	Nov 4	2.41	2.42	$2.42	0.4%	4.8K	0.43	1.2K
$205.00	Nov 6	2.37	2.38	$2.38	0.4%	3.5K	0.34	9.3K
$212.50	Nov 20	10.65	10.70	$10.68	0.5%	660	0.54	8.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.43, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 2	0.09	0.10	$0.10	10.0%	54.4K	0.08	6.8K
$210.00	Nov 2	0.50	0.51	$0.51	2.0%	107.0K	0.30	10.1K
$222.50	Nov 4	0.08	0.09	$0.09	11.1%	663	0.03	3.3K
$220.00	Nov 4	0.19	0.20	$0.20	5.0%	2.8K	0.06	4.1K
$217.50	Nov 4	0.40	0.41	$0.41	2.4%	4.0K	0.12	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	0.13	0.14	$0.14	7.1%	30.2K	0.10	4.6K
$207.50	Nov 2	0.53	0.54	$0.54	1.9%	33.3K	0.32	3.1K
$192.50	Nov 4	0.16	0.17	$0.17	5.9%	1.1K	0.04	3.5K
$195.00	Nov 4	0.23	0.24	$0.24	4.2%	1.0K	0.06	2.4K
$197.50	Nov 4	0.36	0.37	$0.37	2.7%	904	0.09	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 2	38.25	39.60	$38.92	3.5%	11	1.00	30
$175.00	Nov 2	33.10	34.65	$33.88	4.6%	8	1.00	31
$180.00	Nov 2	28.20	29.70	$28.95	5.2%	12	1.00	68
$185.00	Nov 2	23.30	24.65	$23.98	5.6%	4	1.00	46
$187.50	Nov 2	20.65	22.15	$21.40	7.0%	1	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Nov 6	18.65	19.00	$18.83	1.9%	10	1.00	378
$230.00	Nov 6	21.05	21.40	$21.23	1.6%	18	1.00	501
$232.50	Nov 6	23.60	23.90	$23.75	1.3%	--	1.00	124
$235.00	Nov 6	25.60	26.80	$26.20	4.6%	6	1.00	25
$237.50	Nov 6	28.10	29.50	$28.80	4.9%	15	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 440 active (total vol 582.5K, top 107.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.50	0.51	$0.51	2.0%	107.0K	0.30	10.1K
$212.50	Nov 2	0.09	0.10	$0.10	10.0%	54.4K	0.08	6.8K
$207.50	Nov 2	1.77	1.78	$1.78	0.6%	42.5K	0.68	6.6K
$215.00	Nov 2	0.02	0.03	$0.03	33.3%	14.5K	0.02	7.3K
$220.00	Nov 6	0.52	0.53	$0.53	1.9%	10.6K	0.12	46.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 2	0.53	0.54	$0.54	1.9%	33.3K	0.32	3.1K
$205.00	Nov 2	0.13	0.14	$0.14	7.1%	30.2K	0.10	4.6K
$202.50	Nov 2	0.04	0.05	$0.05	20.0%	10.2K	0.03	3.3K
$200.00	Nov 2	0.02	0.03	$0.03	33.3%	8.5K	0.02	12.0K
$170.00	Nov 6	0.09	0.10	$0.10	10.0%	6.8K	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 4.0%, max 7.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Nov 2	Dec 11	46.2%	43.2%	7.1%	107.0K	10.2K
$207.50	Nov 2	Nov 20	48.0%	47.6%	0.7%	43.1K	8.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Nov 2	Dec 11	46.5%	43.2%	7.7%	5.0K	3.5K
$207.50	Nov 2	Nov 20	48.0%	47.6%	0.7%	33.7K	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 0.74, avg 4.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Dec 11	$2.90	$2.10	$2.90	71%	0.72	$197.90
$202.50	$205.00	Nov 11	$1.32	$1.18	$1.32	70%	0.89	$203.82
$200.00	$205.00	Nov 16	$3.20	$1.80	$3.20	73%	0.56	$203.20
$200.00	$205.00	Dec 4	$2.90	$2.10	$2.90	65%	0.72	$202.90
$195.00	$200.00	Dec 4	$3.27	$1.73	$3.27	72%	0.53	$198.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Dec 4	$2.88	$2.12	$2.88	83%	0.74	$232.12
$210.00	$205.00	Nov 16	$1.80	$3.20	$1.80	51%	1.78	$208.20
$215.00	$210.00	Nov 16	$2.57	$2.43	$2.57	65%	0.95	$212.43
$225.00	$220.00	Dec 4	$3.13	$1.87	$3.13	71%	0.60	$221.87
$215.00	$210.00	Dec 11	$2.33	$2.67	$2.33	56%	1.15	$212.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.27, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 16	$1.05	$1.05	$3.95	76%	0.27	$221.05
$210.00	$215.00	Nov 16	$2.35	$2.35	$2.65	51%	0.89	$212.35
$212.50	$215.00	Nov 11	$1.04	$1.04	$1.46	60%	0.71	$213.54
$210.00	$212.50	Nov 2	$0.41	$0.41	$2.09	70%	0.20	$210.41
$215.00	$220.00	Nov 16	$1.48	$1.48	$3.52	64%	0.42	$216.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 16	$1.79	$1.79	$3.21	61%	0.56	$203.21
$175.00	$170.00	Dec 11	$0.62	$0.62	$4.38	88%	0.14	$174.38
$200.00	$195.00	Dec 4	$1.57	$1.57	$3.43	65%	0.46	$198.43
$207.50	$205.00	Nov 2	$0.40	$0.40	$2.10	68%	0.19	$207.10
$190.00	$185.00	Dec 4	$0.96	$0.96	$4.04	78%	0.24	$189.04

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.89, cheapest $1.88)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$1.95	48.0%	46.0%
$210.00	Nov 2	Nov 4	$1.89	46.2%	45.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$1.88	48.0%	46.0%
$210.00	Nov 2	Nov 4	$1.85	46.5%	45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.08% of stock, avg 7.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Nov 2	$0.51	$1.75	$2.26	$207.74	$212.26	1.08%
$207.50	Nov 2	$1.78	$0.54	$2.32	$205.18	$209.82	1.11%
$212.50	Nov 2	$0.10	$3.85	$3.95	$208.55	$216.45	1.89%
$205.00	Nov 2	$3.88	$0.14	$4.02	$200.98	$209.02	1.93%
$210.00	Nov 4	$2.40	$3.60	$6.00	$204.00	$216.00	2.87%
$207.50	Nov 4	$3.73	$2.42	$6.15	$201.35	$213.65	2.95%
$215.00	Nov 2	$0.03	$6.28	$6.31	$208.69	$221.31	3.02%
$202.50	Nov 2	$6.30	$0.05	$6.35	$196.15	$208.85	3.04%
$212.50	Nov 4	$1.44	$5.13	$6.57	$205.93	$219.07	3.15%
$205.00	Nov 4	$5.32	$1.55	$6.87	$198.13	$211.87	3.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.11% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$205.00	Nov 2	$0.10	$0.14	$0.24	$204.76	$212.74
$220.00	$197.50	Nov 4	$0.20	$0.37	$0.57	$196.93	$220.57
$217.50	$197.50	Nov 4	$0.41	$0.37	$0.78	$196.72	$218.28
$210.00	$205.00	Nov 2	$0.51	$0.14	$0.65	$204.35	$210.65
$212.50	$207.50	Nov 2	$0.10	$0.54	$0.64	$206.86	$213.14
$220.00	$200.00	Nov 4	$0.20	$0.59	$0.79	$199.21	$220.79
$217.50	$200.00	Nov 4	$0.41	$0.59	$1.00	$199.00	$218.50
$210.00	$207.50	Nov 2	$0.51	$0.54	$1.05	$206.45	$211.05
$230.00	$185.00	Nov 16	$0.45	$0.77	$1.22	$183.78	$231.22
$215.00	$197.50	Nov 4	$0.80	$0.37	$1.17	$196.33	$216.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 1.43, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	220/222	Nov 20	$1.47	$1.03	38%	1.43	$196.03	$221.47
195/198	225/228	Nov 20	$1.27	$1.23	46%	1.03	$196.23	$226.27
195/198	228/230	Nov 20	$1.18	$1.32	50%	0.89	$196.32	$228.68
190/192	220/222	Nov 20	$1.29	$1.21	45%	1.07	$191.21	$221.29
195/198	232/235	Nov 20	$1.02	$1.48	56%	0.69	$196.48	$233.52
190/192	225/228	Nov 20	$1.09	$1.41	53%	0.77	$191.41	$226.09
190/192	228/230	Nov 20	$1.00	$1.50	56%	0.67	$191.50	$228.50
195/198	230/232	Nov 20	$1.09	$1.41	53%	0.77	$196.41	$231.09
195/198	222/225	Nov 20	$1.35	$1.15	42%	1.17	$196.15	$223.85
190/192	232/235	Nov 20	$0.84	$1.66	62%	0.51	$191.66	$233.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 268 found (best R:R 14.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 16	$0.32	$4.68	24%	14.63
$215.00	$220.00	$225.00	Nov 16	$0.43	$4.57	23%	10.63
$205.00	$210.00	$215.00	Nov 16	$0.53	$4.47	26%	8.43
$200.00	$205.00	$210.00	Dec 11	$0.18	$4.82	14%	26.78
$205.00	$207.50	$210.00	Nov 2	$0.83	$1.67	60%	2.01

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Nov 2	$0.81	$1.69	60%	2.09
$207.50	$210.00	$212.50	Nov 2	$0.89	$1.61	60%	1.81
$215.00	$217.50	$220.00	Nov 11	$0.05	$2.45	13%	49.00
$215.00	$217.50	$220.00	Nov 9	$0.07	$2.43	14%	34.71
$190.00	$195.00	$200.00	Nov 16	$0.28	$4.72	15%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 247 found (best net $-0.72, 234 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Nov 16	-$1.05	$3.95
$202.50	$205.00	1:2	Nov 2	-$1.46	$1.04
$215.00	$220.00	1:2	Nov 16	-$0.44	$4.56
$212.50	$215.00	1:2	Nov 4	-$0.16	$2.34
$210.00	$212.50	1:2	Nov 4	-$0.48	$2.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$215.00	1:2	Nov 16	-$0.72	$9.28
$215.00	$212.50	1:2	Nov 2	-$1.42	$1.08
$205.00	$200.00	1:2	Nov 16	-$1.00	$4.00
$195.00	$190.00	1:2	Nov 16	-$0.44	$4.56
$205.00	$202.50	1:2	Nov 4	-$0.37	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 5.03%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.50	0.51	0.6%	5.03%	5.63%	24	126
$215.00	Dec 11	$8.30	0.44	3.0%	3.98%	6.97%	23	812
$220.00	Dec 11	$6.55	0.37	5.4%	3.14%	8.53%	19	218
$210.00	Dec 4	$10.00	0.51	0.6%	4.79%	5.39%	295	361
$215.00	Dec 4	$7.70	0.43	3.0%	3.69%	6.68%	93	1.7K
$210.00	Nov 27	$9.30	0.50	0.6%	4.46%	5.05%	586	1.8K
$220.00	Dec 4	$5.75	0.36	5.4%	2.75%	8.14%	861	1.9K
$225.00	Dec 11	$4.75	0.30	7.8%	2.28%	10.06%	51	383
$215.00	Nov 27	$6.95	0.42	3.0%	3.33%	6.32%	124	3.2K
$210.00	Nov 20	$8.55	0.50	0.6%	4.10%	4.69%	1.6K	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 436,475

Total Puts 243,363

Put/Call Ratio 0.56

Net Difference 193,112

Prior's Put/Call Breakdown

Total Calls 455,124

Total Puts 268,154

Put/Call Ratio 0.59

Net Difference 186,970

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