NVDA - Options Database

NVDA

NVIDIA CORP

$209.54 +2.39%

(11/2 10:20) ◀

Monday, November 2, 2026 (10:25am)

▶ (11/2 10:30)

◀ 11/2 10:25 ▶

Option Volume

Detail

ℹ

Current (11/02 10:25am) 752,963

Calls: 490,991 (65%)

Puts: 261,972 (35%)

Prior (10/30) 785,469

Calls: 488,535 (62%)

Puts: 296,934 (38%)

Current vs Prior -4.14%

Calls: +0.50% (Calls)

Puts: -11.77% (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 -68.36%

Calls: -65.70%

Puts: -72.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:25am) $182.11M

Calls: $135.49M (74%)

Puts: $46.62M (26%)

Prior (10/30) $263.66M

Calls: $158.91M (60%)

Puts: $104.75M (40%)

Current vs Prior -30.93%

Calls: -14.74%

Puts: -55.50%

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 -78.31%

Calls: -73.50%

Puts: -85.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:25am) 0.53

Prior (10/30) 0.61

Current vs Prior -12.22%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -19.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:25am) 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% | 3.51%4.40% | 6.08%7.18% | 12.91%

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

Current vs Prior -42.39% | -21.70%+235.99% | +15.51%-27.84% | -4.91%

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

Current vs 7-Day Avg -30.06% | -0.53%+72.99% | +17.44%-26.03% | +3.63%

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

Current vs 7-Day Eod -42.39% | -21.70%+235.99% | +15.51%-27.84% | -4.91%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.23% | 1.39%

Calls: 0.85% | 1.20%

Puts: 1.60% | 1.57%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -47.44% | -48.52%

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% | -36.57%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($135.49M). Bullish P/C ratio of 0.53.

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
10:25	BULLISH	BULLISH	BULLISH
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 308 of results (avg 3.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 20	13.35	13.40	$13.38	0.4%	275	0.65	891
$192.50	Nov 20	20.55	20.65	$20.60	0.5%	53	0.79	76
$200.00	Nov 4	10.05	10.10	$10.07	0.5%	255	0.88	516
$195.00	Nov 20	18.60	18.70	$18.65	0.5%	75	0.76	5.3K
$202.50	Nov 9	9.05	9.10	$9.07	0.6%	60	0.74	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 9	11.20	11.25	$11.23	0.4%	1	0.83	73
$220.00	Nov 2	10.45	10.50	$10.48	0.5%	32	1.00	467
$212.50	Nov 20	10.25	10.30	$10.28	0.5%	687	0.53	8.8K
$227.50	Nov 20	20.10	20.20	$20.15	0.5%	8	0.77	305
$217.50	Nov 9	9.20	9.25	$9.23	0.5%	7	0.76	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.42, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 2	0.15	0.16	$0.16	6.3%	61.6K	0.14	6.8K
$210.00	Nov 2	0.78	0.79	$0.79	1.3%	124.1K	0.44	10.1K
$222.50	Nov 4	0.10	0.11	$0.11	9.1%	712	0.04	3.3K
$220.00	Nov 4	0.23	0.24	$0.24	4.2%	3.2K	0.08	4.1K
$217.50	Nov 4	0.48	0.49	$0.49	2.0%	4.3K	0.14	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	0.08	0.09	$0.09	11.1%	32.2K	0.06	4.6K
$207.50	Nov 2	0.33	0.34	$0.34	2.9%	36.4K	0.21	3.1K
$197.50	Nov 4	0.30	0.31	$0.31	3.2%	932	0.08	1.7K
$195.00	Nov 4	0.20	0.21	$0.21	4.8%	1.1K	0.05	2.4K
$192.50	Nov 4	0.14	0.16	$0.15	13.3%	1.1K	0.04	3.5K

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	38.30	40.10	$39.20	4.6%	11	1.00	30
$175.00	Nov 2	33.15	35.65	$34.40	7.3%	8	1.00	31
$180.00	Nov 2	28.25	30.15	$29.20	6.5%	17	1.00	68
$185.00	Nov 2	23.35	25.55	$24.45	9.0%	4	1.00	46
$187.50	Nov 2	20.70	23.15	$21.92	11.2%	1	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 6	20.30	20.65	$20.48	1.7%	18	1.00	501
$232.50	Nov 6	22.80	23.10	$22.95	1.3%	--	1.00	124
$235.00	Nov 6	25.05	26.40	$25.73	5.2%	6	1.00	25
$237.50	Nov 6	27.45	29.05	$28.25	5.7%	15	1.00	--
$240.00	Nov 6	29.90	31.45	$30.67	5.1%	18	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 440 active (total vol 648.1K, top 124.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.78	0.79	$0.79	1.3%	124.1K	0.44	10.1K
$212.50	Nov 2	0.15	0.16	$0.16	6.3%	61.6K	0.14	6.8K
$207.50	Nov 2	2.35	2.37	$2.36	0.8%	46.0K	0.79	6.6K
$215.00	Nov 2	0.02	0.03	$0.03	33.3%	16.2K	0.02	7.3K
$210.00	Nov 4	2.73	2.76	$2.75	1.1%	12.4K	0.49	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 2	0.33	0.34	$0.34	2.9%	36.4K	0.21	3.1K
$205.00	Nov 2	0.08	0.09	$0.09	11.1%	32.2K	0.06	4.6K
$202.50	Nov 2	0.03	0.04	$0.04	25.0%	10.6K	0.03	3.3K
$200.00	Nov 2	0.02	0.03	$0.03	33.3%	9.7K	0.01	12.0K
$170.00	Nov 6	0.08	0.10	$0.09	22.2%	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 10.7%, max 18.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Nov 2	Dec 11	46.9%	39.6%	18.5%	124.1K	10.2K
$207.50	Nov 2	Nov 20	49.2%	47.7%	3.0%	46.6K	8.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Nov 2	Dec 11	46.9%	39.6%	18.5%	6.2K	3.5K
$207.50	Nov 2	Nov 20	49.2%	47.8%	2.9%	36.9K	6.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.95, avg 4.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$190.00	Nov 9	$1.28	$1.22	$1.28	93%	0.95	$188.78
$195.00	$200.00	Nov 11	$3.15	$1.85	$3.15	86%	0.59	$198.15
$195.00	$200.00	Dec 11	$2.78	$2.22	$2.78	72%	0.80	$197.78
$200.00	$205.00	Dec 4	$2.67	$2.33	$2.67	67%	0.87	$202.67
$200.00	$205.00	Nov 16	$3.03	$1.97	$3.03	74%	0.65	$203.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Dec 4	$3.33	$1.67	$3.33	82%	0.50	$231.67
$220.00	$217.50	Nov 11	$1.47	$1.03	$1.47	80%	0.70	$218.53
$215.00	$212.50	Nov 11	$1.10	$1.40	$1.10	66%	1.27	$213.90
$225.00	$220.00	Dec 4	$3.00	$2.00	$3.00	70%	0.67	$222.00
$215.00	$210.00	Nov 16	$2.45	$2.55	$2.45	63%	1.04	$212.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.32, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 16	$1.20	$1.20	$3.80	74%	0.32	$221.20
$215.00	$217.50	Nov 11	$0.96	$0.96	$1.54	65%	0.62	$215.96
$230.00	$235.00	Nov 16	$0.36	$0.36	$4.64	92%	0.08	$230.36
$220.00	$225.00	Dec 11	$1.83	$1.83	$3.17	62%	0.58	$221.83
$215.00	$220.00	Dec 11	$2.20	$2.20	$2.80	55%	0.79	$217.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Dec 11	$0.80	$0.80	$4.20	85%	0.19	$179.20
$205.00	$200.00	Nov 16	$1.70	$1.70	$3.30	63%	0.52	$203.30
$195.00	$190.00	Dec 4	$1.23	$1.23	$3.77	73%	0.33	$193.77
$190.00	$185.00	Dec 11	$1.03	$1.03	$3.97	77%	0.26	$188.97
$200.00	$195.00	Nov 27	$1.43	$1.43	$3.57	68%	0.40	$198.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.94, cheapest $1.93)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Nov 2	Nov 4	$1.96	46.9%	45.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Nov 2	Nov 4	$1.93	46.9%	45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 0.97% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Nov 2	$0.79	$1.25	$2.04	$207.96	$212.04	0.97%
$207.50	Nov 2	$2.36	$0.34	$2.70	$204.80	$210.20	1.29%
$212.50	Nov 2	$0.16	$3.13	$3.29	$209.21	$215.79	1.57%
$205.00	Nov 2	$4.63	$0.09	$4.72	$200.28	$209.72	2.25%
$215.00	Nov 2	$0.03	$5.50	$5.53	$209.47	$220.53	2.64%
$210.00	Nov 4	$2.75	$3.18	$5.93	$204.07	$215.93	2.83%
$207.50	Nov 4	$4.18	$2.08	$6.26	$201.24	$213.76	2.99%
$212.50	Nov 4	$1.68	$4.60	$6.28	$206.22	$218.78	3.00%
$202.50	Nov 2	$7.07	$0.04	$7.11	$195.39	$209.61	3.39%
$205.00	Nov 4	$5.90	$1.32	$7.22	$197.78	$212.22	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.12% of stock, avg 3.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$205.00	Nov 2	$0.16	$0.09	$0.25	$204.75	$212.75
$212.50	$207.50	Nov 2	$0.16	$0.34	$0.50	$207.00	$213.00
$220.00	$197.50	Nov 4	$0.24	$0.31	$0.55	$196.95	$220.55
$220.00	$200.00	Nov 4	$0.24	$0.50	$0.74	$199.26	$220.74
$217.50	$197.50	Nov 4	$0.49	$0.31	$0.80	$196.70	$218.30
$217.50	$200.00	Nov 4	$0.49	$0.50	$0.99	$199.01	$218.49
$220.00	$202.50	Nov 4	$0.24	$0.81	$1.05	$201.45	$221.05
$217.50	$202.50	Nov 4	$0.49	$0.81	$1.30	$201.20	$218.80
$220.00	$197.50	Nov 6	$0.62	$0.72	$1.34	$196.16	$221.34
$210.00	$205.00	Nov 2	$0.79	$0.09	$0.88	$204.12	$210.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 1.03, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	215/218	Nov 11	$1.27	$1.23	51%	1.03	$193.73	$216.27
198/200	215/218	Nov 11	$1.46	$1.04	42%	1.40	$198.54	$216.46
190/192	215/218	Nov 11	$1.15	$1.35	54%	0.85	$191.35	$216.15
188/190	215/218	Nov 11	$1.08	$1.42	57%	0.76	$188.92	$216.08
195/198	215/218	Nov 11	$1.25	$1.25	47%	1.00	$196.25	$216.25
202/205	215/218	Nov 11	$1.66	$0.84	31%	1.98	$203.34	$216.66
200/202	215/218	Nov 11	$1.50	$1.00	37%	1.50	$201.00	$216.50
192/195	220/222	Nov 11	$0.78	$1.72	65%	0.45	$194.22	$220.78
175/180	245/250	Dec 11	$1.24	$3.76	73%	0.33	$178.76	$246.24
192/195	225/228	Nov 11	$0.53	$1.97	75%	0.27	$194.47	$225.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 268 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 16	$0.23	$4.77	24%	20.74
$215.00	$220.00	$225.00	Nov 16	$0.36	$4.64	23%	12.89
$225.00	$230.00	$235.00	Nov 16	$0.08	$4.92	11%	61.50
$207.50	$210.00	$212.50	Nov 2	$0.94	$1.56	66%	1.66
$225.00	$230.00	$235.00	Dec 11	$0.10	$4.90	11%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 16	$0.20	$4.80	24%	24.00
$225.00	$230.00	$235.00	Nov 27	$0.09	$4.91	12%	54.56
$207.50	$210.00	$212.50	Nov 2	$0.97	$1.53	66%	1.58
$205.00	$210.00	$215.00	Nov 16	$0.55	$4.45	25%	8.09
$210.00	$212.50	$215.00	Nov 2	$0.49	$2.01	42%	4.10

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 $-1.07, 234 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$207.50	1:2	Nov 2	-$0.09	$2.41
$215.00	$220.00	1:2	Nov 16	-$0.63	$4.37
$210.00	$215.00	1:2	Nov 16	-$1.50	$3.50
$212.50	$215.00	1:2	Nov 4	-$0.22	$2.28
$210.00	$212.50	1:2	Nov 4	-$0.61	$1.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$215.00	1:2	Nov 16	-$1.07	$8.93
$215.00	$212.50	1:2	Nov 2	-$0.76	$1.74
$205.00	$200.00	1:2	Nov 16	-$0.95	$4.05
$205.00	$202.50	1:2	Nov 4	-$0.30	$2.20
$207.50	$205.00	1:2	Nov 4	-$0.56	$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.37%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$11.25	0.52	0.2%	5.37%	5.59%	29	126
$215.00	Dec 11	$8.80	0.45	2.6%	4.20%	6.81%	27	812
$210.00	Dec 4	$10.50	0.52	0.2%	5.01%	5.23%	319	361
$220.00	Dec 11	$6.70	0.38	5.0%	3.20%	8.19%	21	218
$215.00	Dec 4	$8.10	0.45	2.6%	3.87%	6.47%	94	1.7K
$210.00	Nov 27	$9.75	0.52	0.2%	4.65%	4.87%	616	1.8K
$220.00	Dec 4	$6.10	0.37	5.0%	2.91%	7.90%	940	1.9K
$215.00	Nov 27	$7.35	0.44	2.6%	3.51%	6.11%	133	3.2K
$225.00	Dec 11	$4.75	0.31	7.4%	2.27%	9.64%	91	383
$210.00	Nov 20	$9.00	0.52	0.2%	4.30%	4.51%	1.8K	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 490,991

Total Puts 261,972

Put/Call Ratio 0.53

Net Difference 229,019

Prior's Put/Call Breakdown

Total Calls 488,535

Total Puts 296,934

Put/Call Ratio 0.61

Net Difference 191,601

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