NVDA - Options Database

NVDA

NVIDIA CORP

$209.25 +2.25%

(11/2 10:30) ◀

Monday, November 2, 2026 (10:35am)

▶ (11/2 11:00)

◀ 11/2 10:35 ▶

Option Volume

Detail

ℹ

Current (11/02 10:35am) 856,963

Calls: 563,963 (66%)

Puts: 293,000 (34%)

Prior (10/30) 877,893

Calls: 540,435 (62%)

Puts: 337,458 (38%)

Current vs Prior -2.38%

Calls: +4.35% (Calls)

Puts: -13.17% (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 -63.99%

Calls: -60.60%

Puts: -69.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:35am) $196.25M

Calls: $140.92M (72%)

Puts: $55.33M (28%)

Prior (10/30) $297.88M

Calls: $183.23M (62%)

Puts: $114.65M (38%)

Current vs Prior -34.12%

Calls: -23.09%

Puts: -51.74%

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 -76.63%

Calls: -72.44%

Puts: -83.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:35am) 0.52

Prior (10/30) 0.62

Current vs Prior -16.80%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -21.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:35am) 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 1.65% | 3.45%4.35% | 6.02%7.22% | 12.92%

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

Current vs Prior -44.87% | -23.19%+232.44% | +14.31%-27.46% | -4.84%

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

Current vs 7-Day Avg -33.07% | -2.42%+71.16% | +16.22%-25.63% | +3.70%

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

Current vs 7-Day Eod -44.87% | -23.19%+232.44% | +14.31%-27.46% | -4.84%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.84% | 1.40%

Calls: 0.96% | 1.27%

Puts: 0.73% | 1.52%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -64.10% | -48.15%

Prior 7-Day Avg 2.17% | 2.19%

Calls: 2.19% | 2.12%

Puts: 2.14% | 2.27%

Current vs 7-Day Avg -61.24% | -36.11%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($140.92M). Bullish P/C ratio of 0.52.

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
10:35	BULLISH	BULLISH	BULLISH
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 327 of results (avg 3.0%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 20	16.55	16.60	$16.58	0.3%	223	0.72	219
$200.00	Nov 20	14.80	14.85	$14.83	0.3%	2.1K	0.68	31.0K
$210.00	Nov 4	2.55	2.56	$2.55	0.4%	15.1K	0.46	3.2K
$212.50	Nov 6	2.43	2.44	$2.44	0.4%	4.7K	0.38	36.3K
$205.00	Nov 20	11.60	11.65	$11.63	0.4%	557	0.60	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Nov 20	20.35	20.40	$20.38	0.2%	11	0.78	305
$222.50	Nov 20	16.60	16.65	$16.63	0.3%	31	0.70	768
$220.00	Nov 20	14.90	14.95	$14.93	0.3%	60	0.66	30.8K
$205.00	Nov 9	2.61	2.62	$2.62	0.4%	271	0.34	420
$207.50	Nov 4	2.13	2.14	$2.13	0.5%	6.0K	0.40	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.43, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 2	0.11	0.12	$0.12	8.3%	72.7K	0.10	6.8K
$210.00	Nov 2	0.61	0.62	$0.62	1.6%	140.8K	0.37	10.1K
$222.50	Nov 4	0.08	0.09	$0.09	11.1%	841	0.03	3.3K
$220.00	Nov 4	0.19	0.20	$0.20	5.0%	3.7K	0.07	4.1K
$217.50	Nov 4	0.42	0.43	$0.43	2.3%	4.9K	0.12	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%	35.7K	0.07	4.6K
$207.50	Nov 2	0.33	0.34	$0.34	2.9%	42.6K	0.24	3.1K
$195.00	Nov 4	0.20	0.21	$0.21	4.8%	1.3K	0.05	2.4K
$197.50	Nov 4	0.30	0.31	$0.31	3.2%	1.4K	0.08	1.7K
$200.00	Nov 4	0.49	0.50	$0.50	2.0%	5.5K	0.12	7.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 9	30.95	36.55	$33.75	16.6%	2	1.00	--
$170.00	Nov 2	38.45	40.35	$39.40	4.8%	11	1.00	30
$175.00	Nov 2	33.75	35.80	$34.78	5.9%	8	1.00	31
$180.00	Nov 2	28.10	30.25	$29.18	7.4%	17	1.00	68
$185.00	Nov 2	23.55	25.35	$24.45	7.4%	4	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 2	8.20	8.30	$8.25	1.2%	161	1.00	1.4K
$220.00	Nov 2	10.65	10.80	$10.73	1.4%	34	1.00	467
$222.50	Nov 2	13.15	13.40	$13.28	1.9%	1	1.00	1
$230.00	Nov 2	20.65	21.05	$20.85	1.9%	1	1.00	1
$225.00	Nov 4	15.65	15.90	$15.78	1.6%	63	1.00	282

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 744.3K, top 140.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.61	0.62	$0.62	1.6%	140.8K	0.37	10.1K
$212.50	Nov 2	0.11	0.12	$0.12	8.3%	72.7K	0.10	6.8K
$207.50	Nov 2	2.07	2.09	$2.08	1.0%	49.6K	0.76	6.6K
$215.00	Nov 2	0.03	0.04	$0.04	25.0%	23.3K	0.03	7.3K
$210.00	Nov 4	2.55	2.56	$2.55	0.4%	15.1K	0.46	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%	42.6K	0.24	3.1K
$205.00	Nov 2	0.08	0.09	$0.09	11.1%	35.7K	0.07	4.6K
$200.00	Nov 2	0.02	0.03	$0.03	33.3%	11.8K	0.02	12.0K
$202.50	Nov 2	0.03	0.04	$0.04	25.0%	11.6K	0.03	3.3K
$210.00	Nov 2	1.36	1.37	$1.37	0.7%	9.9K	0.63	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. 2 strikes (avg 12.8%, max 12.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Nov 2	Dec 11	44.4%	39.4%	12.7%	140.9K	10.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Nov 2	Dec 11	44.5%	39.4%	12.9%	9.9K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 1.27, avg 4.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Dec 11	$2.20	$2.80	$2.20	72%	1.27	$197.20
$195.00	$200.00	Nov 11	$3.08	$1.92	$3.08	86%	0.62	$198.08
$187.50	$190.00	Nov 9	$1.50	$1.00	$1.50	93%	0.67	$189.00
$200.00	$205.00	Nov 16	$2.79	$2.21	$2.79	74%	0.79	$202.79
$205.00	$210.00	Dec 11	$2.55	$2.45	$2.55	59%	0.96	$207.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 16	$3.10	$1.90	$3.10	86%	0.61	$221.90
$215.00	$210.00	Nov 16	$2.57	$2.43	$2.57	64%	0.95	$212.43
$215.00	$212.50	Nov 11	$1.33	$1.17	$1.33	67%	0.88	$213.67
$210.00	$205.00	Nov 16	$1.95	$3.05	$1.95	50%	1.56	$208.05
$200.00	$195.00	Nov 16	$0.84	$4.16	$0.84	26%	4.95	$199.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.27, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 16	$1.06	$1.06	$3.94	76%	0.27	$221.06
$210.00	$215.00	Nov 16	$2.33	$2.33	$2.67	50%	0.87	$212.33
$212.50	$215.00	Nov 11	$1.07	$1.07	$1.43	59%	0.75	$213.57
$215.00	$220.00	Nov 16	$1.53	$1.53	$3.47	63%	0.44	$216.53
$210.00	$212.50	Nov 2	$0.50	$0.50	$2.00	63%	0.25	$210.50

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	$1.58	$1.58	$3.42	63%	0.46	$203.42
$200.00	$195.00	Dec 11	$1.58	$1.58	$3.42	66%	0.46	$198.42
$195.00	$190.00	Dec 4	$1.21	$1.21	$3.79	73%	0.32	$193.79
$202.50	$200.00	Nov 11	$0.67	$0.67	$1.83	71%	0.37	$201.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.92, cheapest $1.91)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Nov 2	Nov 4	$1.93	44.4%	44.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Nov 2	Nov 4	$1.91	44.5%	44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 0.95% of stock, avg 7.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Nov 2	$0.62	$1.37	$1.99	$208.01	$211.99	0.95%
$207.50	Nov 2	$2.08	$0.34	$2.42	$205.08	$209.92	1.16%
$212.50	Nov 2	$0.12	$3.38	$3.50	$209.00	$216.00	1.67%
$205.00	Nov 2	$4.32	$0.09	$4.41	$200.59	$209.41	2.11%
$215.00	Nov 2	$0.04	$5.78	$5.82	$209.18	$220.82	2.78%
$210.00	Nov 4	$2.55	$3.28	$5.83	$204.17	$215.83	2.79%
$207.50	Nov 4	$3.93	$2.13	$6.06	$201.44	$213.56	2.90%
$212.50	Nov 4	$1.54	$4.72	$6.26	$206.24	$218.76	2.99%
$202.50	Nov 2	$6.78	$0.04	$6.82	$195.68	$209.32	3.26%
$205.00	Nov 4	$5.63	$1.34	$6.97	$198.03	$211.97	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.10% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$205.00	Nov 2	$0.12	$0.09	$0.21	$204.79	$212.71
$220.00	$197.50	Nov 4	$0.20	$0.31	$0.51	$196.99	$220.51
$212.50	$207.50	Nov 2	$0.12	$0.34	$0.46	$207.04	$212.96
$220.00	$200.00	Nov 4	$0.20	$0.50	$0.70	$199.30	$220.70
$217.50	$197.50	Nov 4	$0.43	$0.31	$0.74	$196.76	$218.24
$217.50	$200.00	Nov 4	$0.43	$0.50	$0.93	$199.07	$218.43
$210.00	$205.00	Nov 2	$0.62	$0.09	$0.71	$204.29	$210.71
$210.00	$207.50	Nov 2	$0.62	$0.34	$0.96	$206.54	$210.96
$220.00	$202.50	Nov 4	$0.20	$0.82	$1.02	$201.48	$221.02
$230.00	$185.00	Nov 16	$0.47	$0.77	$1.24	$183.76	$231.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 291 found (best R:R 0.89, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	225/228	Nov 20	$1.18	$1.32	50%	0.89	$193.82	$226.18
198/200	225/228	Nov 20	$1.35	$1.15	42%	1.17	$198.65	$226.35
190/192	225/228	Nov 20	$1.09	$1.41	53%	0.77	$191.41	$226.09
192/195	228/230	Nov 20	$1.08	$1.42	53%	0.76	$193.92	$228.58
195/198	225/228	Nov 20	$1.25	$1.25	46%	1.00	$196.25	$226.25
192/195	230/232	Nov 20	$0.99	$1.51	56%	0.66	$194.01	$230.99
200/202	222/225	Nov 11	$0.99	$1.51	56%	0.66	$201.51	$223.49
192/195	220/222	Nov 20	$1.36	$1.14	42%	1.19	$193.64	$221.36
190/192	228/230	Nov 20	$0.99	$1.51	56%	0.66	$191.51	$228.49
198/200	228/230	Nov 20	$1.25	$1.25	46%	1.00	$198.75	$228.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 278 found (best R:R 12.51, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$207.50	$210.00	$212.50	Nov 2	$0.96	$1.54	66%	1.60
$205.00	$210.00	$215.00	Dec 11	$0.18	$4.82	14%	26.78
$215.00	$220.00	$225.00	Nov 16	$0.47	$4.53	22%	9.64
$205.00	$207.50	$210.00	Nov 2	$0.78	$1.72	56%	2.21
$210.00	$215.00	$220.00	Dec 11	$0.22	$4.78	14%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 16	$0.37	$4.63	24%	12.51
$210.00	$215.00	$220.00	Dec 4	$0.21	$4.79	15%	22.81
$207.50	$210.00	$212.50	Nov 2	$0.98	$1.52	66%	1.55
$190.00	$195.00	$200.00	Nov 16	$0.20	$4.80	14%	24.00
$205.00	$207.50	$210.00	Nov 2	$0.78	$1.72	56%	2.21

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 $-5.71, 234 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Nov 16	-$1.22	$3.78
$215.00	$220.00	1:2	Nov 16	-$0.49	$4.51
$202.50	$205.00	1:2	Nov 2	-$1.86	$0.64
$212.50	$215.00	1:2	Nov 4	-$0.16	$2.34
$210.00	$212.50	1:2	Nov 4	-$0.53	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$222.50	1:2	Nov 2	-$5.71	$1.79
$215.00	$212.50	1:2	Nov 2	-$0.98	$1.52
$205.00	$200.00	1:2	Nov 16	-$1.02	$3.98
$207.50	$205.00	1:2	Nov 4	-$0.55	$1.95
$205.00	$202.50	1:2	Nov 4	-$0.30	$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 5.23%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.95	0.51	0.4%	5.23%	5.59%	34	126
$215.00	Dec 11	$8.60	0.45	2.8%	4.11%	6.86%	35	812
$220.00	Dec 11	$6.65	0.38	5.1%	3.18%	8.32%	40	218
$210.00	Dec 4	$10.30	0.51	0.4%	4.92%	5.28%	326	361
$215.00	Dec 4	$7.90	0.44	2.8%	3.78%	6.52%	106	1.7K
$210.00	Nov 27	$9.50	0.51	0.4%	4.54%	4.90%	625	1.8K
$220.00	Dec 4	$5.95	0.36	5.1%	2.84%	7.98%	984	1.9K
$225.00	Dec 11	$4.80	0.31	7.5%	2.29%	9.82%	92	383
$215.00	Nov 27	$7.15	0.43	2.8%	3.42%	6.16%	163	3.2K
$210.00	Nov 20	$8.80	0.51	0.4%	4.21%	4.56%	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 563,963

Total Puts 293,000

Put/Call Ratio 0.52

Net Difference 270,963

Prior's Put/Call Breakdown

Total Calls 540,435

Total Puts 337,458

Put/Call Ratio 0.62

Net Difference 202,977

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