NVDA - Options Database

NVDA

NVIDIA CORP

$209.40 +2.33%

(11/2 10:25) ◀

Monday, November 2, 2026 (10:30am)

▶ (11/2 10:35)

◀ 11/2 10:30 ▶

Option Volume

Detail

ℹ

Current (11/02 10:30am) 815,417

Calls: 538,513 (66%)

Puts: 276,904 (34%)

Prior (10/30) 828,853

Calls: 514,031 (62%)

Puts: 314,822 (38%)

Current vs Prior -1.62%

Calls: +4.76% (Calls)

Puts: -12.04% (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 -65.74%

Calls: -62.38%

Puts: -70.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:30am) $191.01M

Calls: $140.41M (74%)

Puts: $50.59M (26%)

Prior (10/30) $278.70M

Calls: $170.19M (61%)

Puts: $108.50M (39%)

Current vs Prior -31.46%

Calls: -17.50%

Puts: -53.37%

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 -77.25%

Calls: -72.54%

Puts: -84.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:30am) 0.51

Prior (10/30) 0.61

Current vs Prior -16.04%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -22.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:30am) 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 1.70% | 3.49%4.38% | 6.06%7.19% | 12.93%

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

Current vs Prior -43.15% | -22.29%+234.76% | +15.13%-27.75% | -4.74%

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

Current vs 7-Day Avg -30.98% | -1.28%+72.35% | +17.06%-25.93% | +3.81%

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

Current vs 7-Day Eod -43.15% | -22.29%+234.76% | +15.13%-27.75% | -4.74%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.60% | 1.39%

Calls: 0.45% | 1.23%

Puts: 0.76% | 1.55%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -74.36% | -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 -72.31% | -36.57%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($140.41M). Bullish P/C ratio of 0.51.

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
10:30	BULLISH	BULLISH	BULLISH
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 310 of results (avg 3.3%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	18.50	18.55	$18.52	0.3%	75	0.75	5.3K
$197.50	Nov 20	16.65	16.70	$16.67	0.3%	191	0.72	219
$200.00	Nov 20	14.90	14.95	$14.93	0.3%	2.1K	0.68	31.0K
$202.50	Nov 20	13.25	13.30	$13.28	0.4%	301	0.64	891
$227.50	Nov 20	2.62	2.63	$2.63	0.4%	537	0.23	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 20	13.20	13.25	$13.23	0.4%	95	0.62	5.6K
$207.50	Nov 4	2.14	2.15	$2.15	0.5%	5.6K	0.39	1.2K
$212.50	Nov 20	10.35	10.40	$10.38	0.5%	688	0.53	8.8K
$227.50	Nov 20	20.25	20.35	$20.30	0.5%	10	0.77	305
$217.50	Nov 9	9.30	9.35	$9.32	0.5%	7	0.77	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.40, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 2	0.14	0.15	$0.15	6.7%	69.4K	0.12	6.8K
$210.00	Nov 2	0.70	0.71	$0.71	1.4%	134.6K	0.41	10.1K
$222.50	Nov 4	0.10	0.11	$0.11	9.1%	781	0.04	3.3K
$220.00	Nov 4	0.22	0.23	$0.23	4.3%	3.5K	0.07	4.1K
$217.50	Nov 4	0.46	0.48	$0.47	4.3%	4.6K	0.14	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	0.07	0.08	$0.08	12.5%	34.3K	0.06	4.6K
$207.50	Nov 2	0.35	0.36	$0.36	2.8%	39.2K	0.22	3.1K
$192.50	Nov 4	0.14	0.16	$0.15	13.3%	1.1K	0.04	3.5K
$190.00	Nov 4	0.10	0.12	$0.11	18.2%	899	0.03	1.3K
$195.00	Nov 4	0.21	0.22	$0.22	4.5%	1.2K	0.05	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 2	38.45	40.45	$39.45	5.1%	11	1.00	30
$175.00	Nov 2	33.85	35.85	$34.85	5.7%	8	1.00	31
$180.00	Nov 2	28.95	30.80	$29.88	6.2%	17	1.00	68
$185.00	Nov 2	23.45	25.85	$24.65	9.7%	4	1.00	46
$187.50	Nov 2	21.00	23.35	$22.18	10.6%	1	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 6	20.45	20.70	$20.58	1.2%	18	1.00	501
$232.50	Nov 6	22.85	23.25	$23.05	1.7%	--	1.00	124
$235.00	Nov 6	24.45	26.25	$25.35	7.1%	6	1.00	25
$237.50	Nov 6	26.90	28.85	$27.88	7.0%	15	1.00	--
$240.00	Nov 6	29.50	31.25	$30.38	5.8%	18	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 443 active (total vol 706.0K, top 134.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.70	0.71	$0.71	1.4%	134.6K	0.41	10.1K
$212.50	Nov 2	0.14	0.15	$0.15	6.7%	69.4K	0.12	6.8K
$207.50	Nov 2	2.23	2.24	$2.24	0.4%	48.7K	0.78	6.6K
$215.00	Nov 2	0.03	0.04	$0.04	25.0%	21.4K	0.03	7.3K
$210.00	Nov 4	2.67	2.69	$2.68	0.7%	14.6K	0.48	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 2	0.35	0.36	$0.36	2.8%	39.2K	0.22	3.1K
$205.00	Nov 2	0.07	0.08	$0.08	12.5%	34.3K	0.06	4.6K
$200.00	Nov 2	0.02	0.03	$0.03	33.3%	11.2K	0.01	12.0K
$202.50	Nov 2	0.03	0.04	$0.04	25.0%	10.8K	0.03	3.3K
$210.00	Nov 2	1.31	1.32	$1.32	0.8%	8.0K	0.58	3.4K

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 8.9%, max 16.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Nov 2	Dec 11	46.2%	39.6%	16.6%	134.7K	10.2K
$207.50	Nov 2	Nov 20	48.5%	47.7%	1.6%	49.4K	8.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Nov 2	Dec 11	45.6%	39.6%	15.3%	8.0K	3.5K
$207.50	Nov 2	Nov 20	48.5%	47.5%	2.1%	39.6K	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 1.29, avg 5.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Dec 11	$2.18	$2.82	$2.18	72%	1.29	$197.18
$195.00	$200.00	Nov 11	$2.98	$2.02	$2.98	86%	0.68	$197.98
$187.50	$190.00	Nov 9	$1.23	$1.27	$1.23	94%	1.03	$188.73
$195.00	$200.00	Dec 4	$2.82	$2.18	$2.82	73%	0.77	$197.82
$200.00	$205.00	Nov 16	$2.80	$2.20	$2.80	74%	0.79	$202.80

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
$225.00	$220.00	Dec 4	$2.87	$2.13	$2.87	70%	0.74	$222.13
$215.00	$212.50	Nov 11	$1.28	$1.22	$1.28	66%	0.95	$213.72
$210.00	$205.00	Nov 16	$1.90	$3.10	$1.90	50%	1.63	$208.10
$215.00	$210.00	Nov 16	$2.67	$2.33	$2.67	63%	0.87	$212.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.63, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Nov 11	$0.97	$0.97	$1.53	66%	0.63	$215.97
$215.00	$220.00	Nov 16	$1.62	$1.62	$3.38	62%	0.48	$216.62
$230.00	$235.00	Nov 16	$0.36	$0.36	$4.64	91%	0.08	$230.36
$220.00	$225.00	Dec 11	$1.85	$1.85	$3.15	62%	0.59	$221.85
$220.00	$225.00	Nov 16	$0.98	$0.98	$4.02	75%	0.24	$220.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Dec 11	$0.78	$0.78	$4.22	85%	0.18	$179.22
$205.00	$200.00	Nov 16	$1.62	$1.62	$3.38	63%	0.48	$203.38
$200.00	$195.00	Dec 4	$1.57	$1.57	$3.43	67%	0.46	$198.43
$207.50	$205.00	Nov 2	$0.28	$0.28	$2.22	78%	0.13	$207.22
$200.00	$195.00	Nov 27	$1.46	$1.46	$3.54	67%	0.41	$198.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.94, cheapest $1.97)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Nov 2	Nov 4	$1.97	46.2%	45.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Nov 2	Nov 4	$1.91	45.6%	45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 0.97% of stock, avg 7.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Nov 2	$0.71	$1.32	$2.03	$207.97	$212.03	0.97%
$207.50	Nov 2	$2.24	$0.36	$2.60	$204.90	$210.10	1.24%
$212.50	Nov 2	$0.15	$3.28	$3.43	$209.07	$215.93	1.64%
$205.00	Nov 2	$4.47	$0.08	$4.55	$200.45	$209.55	2.17%
$215.00	Nov 2	$0.04	$5.63	$5.67	$209.33	$220.67	2.71%
$210.00	Nov 4	$2.68	$3.23	$5.91	$204.09	$215.91	2.82%
$207.50	Nov 4	$4.07	$2.15	$6.22	$201.28	$213.72	2.97%
$212.50	Nov 4	$1.63	$4.70	$6.33	$206.17	$218.83	3.02%
$202.50	Nov 2	$6.93	$0.04	$6.97	$195.53	$209.47	3.33%
$205.00	Nov 4	$5.78	$1.36	$7.14	$197.86	$212.14	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.11% of stock, avg 3.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$205.00	Nov 2	$0.15	$0.08	$0.23	$204.77	$212.73
$212.50	$207.50	Nov 2	$0.15	$0.36	$0.51	$206.99	$213.01
$220.00	$197.50	Nov 4	$0.23	$0.33	$0.56	$196.94	$220.56
$220.00	$200.00	Nov 4	$0.23	$0.52	$0.75	$199.25	$220.75
$217.50	$197.50	Nov 4	$0.47	$0.33	$0.80	$196.70	$218.30
$217.50	$200.00	Nov 4	$0.47	$0.52	$0.99	$199.01	$218.49
$220.00	$202.50	Nov 4	$0.23	$0.84	$1.07	$201.43	$221.07
$210.00	$205.00	Nov 2	$0.71	$0.08	$0.79	$204.21	$210.79
$210.00	$207.50	Nov 2	$0.71	$0.36	$1.07	$206.43	$211.07
$220.00	$197.50	Nov 6	$0.61	$0.73	$1.34	$196.16	$221.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 1.91, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	215/218	Nov 11	$1.64	$0.86	37%	1.91	$200.86	$216.64
185/188	215/218	Nov 11	$1.07	$1.43	58%	0.75	$186.43	$216.07
188/190	215/218	Nov 11	$1.11	$1.39	57%	0.80	$188.89	$216.11
198/200	215/218	Nov 11	$1.45	$1.05	43%	1.38	$198.55	$216.45
192/195	215/218	Nov 11	$1.23	$1.27	51%	0.97	$193.77	$216.23
190/192	215/218	Nov 11	$1.15	$1.35	54%	0.85	$191.35	$216.15
195/198	215/218	Nov 11	$1.26	$1.24	48%	1.02	$196.24	$216.26
200/202	220/222	Nov 11	$1.16	$1.34	51%	0.87	$201.34	$221.16
192/195	225/228	Nov 20	$1.17	$1.33	49%	0.88	$193.83	$226.17
198/200	225/228	Nov 20	$1.35	$1.15	42%	1.17	$198.65	$226.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 261 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Dec 11	$0.13	$4.87	14%	37.46
$205.00	$210.00	$215.00	Dec 4	$0.19	$4.81	15%	25.32
$207.50	$210.00	$212.50	Nov 2	$0.97	$1.53	66%	1.58
$205.00	$207.50	$210.00	Nov 2	$0.70	$1.80	53%	2.57
$225.00	$230.00	$235.00	Nov 16	$0.17	$4.83	12%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 16	$0.28	$4.72	24%	16.86
$190.00	$195.00	$200.00	Nov 16	$0.16	$4.84	14%	30.25
$210.00	$212.50	$215.00	Nov 2	$0.39	$2.11	38%	5.41
$205.00	$210.00	$215.00	Dec 11	$0.20	$4.80	14%	24.00
$205.00	$207.50	$210.00	Nov 2	$0.68	$1.82	52%	2.68

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 $-1.30, 236 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$207.50	1:2	Nov 2	-$0.01	$2.49
$215.00	$220.00	1:2	Nov 16	-$0.44	$4.56
$210.00	$215.00	1:2	Nov 16	-$1.38	$3.62
$220.00	$225.00	1:2	Nov 16	-$0.10	$4.90
$202.50	$205.00	1:2	Nov 2	-$2.01	$0.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$215.00	1:2	Nov 16	-$1.30	$8.70
$230.00	$222.50	1:2	Nov 2	-$5.15	$2.35
$215.00	$212.50	1:2	Nov 2	-$0.93	$1.57
$205.00	$200.00	1:2	Nov 16	-$0.94	$4.06
$207.50	$205.00	1:2	Nov 4	-$0.57	$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 5.32%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$11.15	0.52	0.3%	5.32%	5.61%	34	126
$215.00	Dec 11	$8.60	0.45	2.7%	4.11%	6.78%	35	812
$220.00	Dec 11	$6.80	0.38	5.1%	3.25%	8.31%	29	218
$210.00	Dec 4	$10.35	0.52	0.3%	4.94%	5.23%	326	361
$215.00	Dec 4	$8.00	0.44	2.7%	3.82%	6.49%	102	1.7K
$210.00	Nov 27	$9.65	0.52	0.3%	4.61%	4.89%	623	1.8K
$220.00	Dec 4	$6.00	0.37	5.1%	2.87%	7.93%	964	1.9K
$215.00	Nov 27	$7.25	0.44	2.7%	3.46%	6.14%	158	3.2K
$225.00	Dec 11	$4.80	0.31	7.5%	2.29%	9.74%	91	383
$210.00	Nov 20	$8.90	0.51	0.3%	4.25%	4.54%	1.9K	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 538,513

Total Puts 276,904

Put/Call Ratio 0.51

Net Difference 261,609

Prior's Put/Call Breakdown

Total Calls 514,031

Total Puts 314,822

Put/Call Ratio 0.61

Net Difference 199,209

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