NVDA - Options Database

NVDA

NVIDIA CORP

$207.15 +1.22%

(11/2 11:00) ◀

Monday, November 2, 2026 (12:00pm)

▶ (11/2 13:00)

◀ 11/2 12:00 ▶

Option Volume

Detail

ℹ

Current (11/02 12:00pm) 1,484,991

Calls: 966,870 (65%)

Puts: 518,121 (35%)

Prior (10/30) 1,619,634

Calls: 999,924 (62%)

Puts: 619,710 (38%)

Current vs Prior -8.31%

Calls: -3.31% (Calls)

Puts: -16.39% (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 -37.60%

Calls: -32.46%

Puts: -45.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 12:00pm) $337.55M

Calls: $211.22M (63%)

Puts: $126.33M (37%)

Prior (10/30) $903.51M

Calls: $679.89M (75%)

Puts: $223.62M (25%)

Current vs Prior -62.64%

Calls: -68.93%

Puts: -43.51%

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 -59.80%

Calls: -58.69%

Puts: -61.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 12:00pm) 0.54

Prior (10/30) 0.62

Current vs Prior -13.53%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -18.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 12:00pm) 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 1.55% | 3.62%4.65% | 6.41%7.52% | 13.27%

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

Current vs Prior -48.02% | -19.29%+254.98% | +21.70%-24.44% | -2.28%

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

Current vs 7-Day Avg -36.90% | +2.53%+82.76% | +23.74%-22.54% | +6.49%

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

Current vs 7-Day Eod -48.02% | -19.29%+254.98% | +21.70%-24.44% | -2.28%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.52% | 1.36%

Calls: 0.87% | 1.16%

Puts: 2.17% | 1.57%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -35.04% | -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 -29.86% | -37.94%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($211.22M). Light premium activity with dollar volume down 63% vs prior. Bullish P/C ratio of 0.54.

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
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
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 347 of results (avg 3.0%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	17.15	17.20	$17.17	0.3%	133	0.72	5.3K
$197.50	Nov 20	15.40	15.45	$15.43	0.3%	307	0.68	219
$210.00	Nov 6	2.81	2.82	$2.82	0.4%	14.6K	0.40	22.8K
$197.50	Nov 9	11.30	11.35	$11.33	0.4%	476	0.79	10
$205.00	Nov 20	10.70	10.75	$10.73	0.5%	1.1K	0.56	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 20	20.25	20.30	$20.27	0.2%	161	0.76	18.5K
$217.50	Nov 20	14.90	14.95	$14.93	0.3%	164	0.65	5.6K
$212.50	Nov 20	11.85	11.90	$11.88	0.4%	713	0.57	8.8K
$210.00	Nov 20	10.50	10.55	$10.53	0.5%	1.9K	0.53	41.5K
$200.00	Nov 9	2.03	2.04	$2.04	0.5%	804	0.27	382

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.45, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.07	0.08	$0.08	12.5%	220.6K	0.08	10.1K
$207.50	Nov 2	0.56	0.57	$0.56	1.8%	100.2K	0.42	6.6K
$222.50	Nov 4	0.05	0.06	$0.06	16.7%	1.0K	0.02	3.3K
$220.00	Nov 4	0.10	0.11	$0.11	9.1%	6.1K	0.04	4.1K
$217.50	Nov 4	0.23	0.24	$0.24	4.2%	6.8K	0.08	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	0.16	0.17	$0.17	5.9%	92.0K	0.16	4.6K
$202.50	Nov 2	0.05	0.06	$0.06	16.7%	24.3K	0.05	3.3K
$207.50	Nov 2	0.91	0.93	$0.92	2.2%	83.5K	0.58	3.1K
$195.00	Nov 4	0.36	0.37	$0.37	2.7%	2.5K	0.09	2.4K
$192.50	Nov 4	0.25	0.26	$0.26	3.8%	1.6K	0.06	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 2	36.35	37.30	$36.83	2.6%	33	1.00	30
$175.00	Nov 2	31.45	32.40	$31.92	3.0%	15	1.00	31
$180.00	Nov 2	26.40	27.30	$26.85	3.4%	24	1.00	68
$185.00	Nov 2	21.10	22.70	$21.90	7.3%	25	1.00	46
$187.50	Nov 2	19.00	19.85	$19.43	4.4%	4	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Nov 6	20.25	20.50	$20.38	1.2%	50	1.00	378
$230.00	Nov 6	22.75	23.00	$22.88	1.1%	155	1.00	501
$232.50	Nov 6	24.70	26.25	$25.48	6.1%	--	1.00	124
$235.00	Nov 6	27.50	28.70	$28.10	4.3%	6	1.00	25
$237.50	Nov 6	30.10	31.35	$30.73	4.1%	19	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 1.2M, top 220.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.07	0.08	$0.08	12.5%	220.6K	0.08	10.1K
$207.50	Nov 2	0.56	0.57	$0.56	1.8%	100.2K	0.42	6.6K
$212.50	Nov 2	0.02	0.03	$0.03	33.3%	98.9K	0.02	6.8K
$215.00	Nov 2	0.01	0.02	$0.02	50.0%	28.9K	0.01	7.3K
$220.00	Nov 6	0.40	0.41	$0.41	2.4%	22.9K	0.10	46.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	0.16	0.17	$0.17	5.9%	92.0K	0.16	4.6K
$207.50	Nov 2	0.91	0.93	$0.92	2.2%	83.5K	0.58	3.1K
$202.50	Nov 2	0.05	0.06	$0.06	16.7%	24.3K	0.05	3.3K
$200.00	Nov 2	0.02	0.03	$0.03	33.3%	17.3K	0.02	12.0K
$210.00	Nov 2	2.93	2.95	$2.94	0.7%	14.6K	0.92	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 13.2%, max 13.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	46.8%	41.4%	13.2%	14.5K	6.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	46.8%	41.4%	13.2%	92.1K	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 1.00, avg 5.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Nov 9	$1.25	$1.25	$1.25	93%	1.00	$186.25
$195.00	$200.00	Dec 4	$3.27	$1.73	$3.27	69%	0.53	$198.27
$205.00	$210.00	Dec 11	$2.55	$2.45	$2.55	55%	0.96	$207.55
$210.00	$215.00	Dec 11	$2.20	$2.80	$2.20	49%	1.27	$212.20
$235.00	$240.00	Dec 11	$0.70	$4.30	$0.70	18%	6.14	$235.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Dec 11	$2.67	$2.33	$2.67	77%	0.87	$227.33
$215.00	$210.00	Nov 16	$2.83	$2.17	$2.83	68%	0.77	$212.17
$210.00	$207.50	Nov 11	$1.15	$1.35	$1.15	58%	1.17	$208.85
$185.00	$180.00	Nov 16	$0.23	$4.77	$0.23	10%	20.74	$184.77
$215.00	$212.50	Nov 11	$1.60	$0.90	$1.60	72%	0.56	$213.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.21, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 16	$0.86	$0.86	$4.14	79%	0.21	$220.86
$215.00	$220.00	Nov 16	$1.34	$1.34	$3.66	68%	0.37	$216.34
$210.00	$215.00	Nov 16	$1.94	$1.94	$3.06	56%	0.63	$211.94
$207.50	$210.00	Nov 2	$0.48	$0.48	$2.02	58%	0.24	$207.98
$215.00	$217.50	Nov 11	$0.68	$0.68	$1.82	72%	0.37	$215.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Dec 11	$0.99	$0.99	$4.01	79%	0.25	$184.01
$190.00	$185.00	Dec 11	$1.20	$1.20	$3.80	74%	0.32	$188.80
$195.00	$190.00	Nov 16	$0.89	$0.89	$4.11	77%	0.22	$194.11
$200.00	$195.00	Dec 4	$1.70	$1.70	$3.30	63%	0.52	$198.30
$190.00	$185.00	Nov 20	$0.93	$0.93	$4.07	78%	0.23	$189.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.29, cheapest $2.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$2.33	40.4%	48.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Nov 2	Nov 4	$2.26	40.4%	48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 0.71% of stock, avg 7.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Nov 2	$0.56	$0.92	$1.48	$206.02	$208.98	0.71%
$205.00	Nov 2	$2.30	$0.17	$2.47	$202.53	$207.47	1.19%
$210.00	Nov 2	$0.08	$2.94	$3.02	$206.98	$213.02	1.46%
$202.50	Nov 2	$4.68	$0.06	$4.74	$197.76	$207.24	2.29%
$212.50	Nov 2	$0.03	$5.38	$5.41	$207.09	$217.91	2.61%
$207.50	Nov 4	$2.89	$3.18	$6.07	$201.43	$213.57	2.93%
$210.00	Nov 4	$1.78	$4.57	$6.35	$203.65	$216.35	3.07%
$205.00	Nov 4	$4.32	$2.14	$6.46	$198.54	$211.46	3.12%
$200.00	Nov 2	$7.18	$0.03	$7.21	$192.79	$207.21	3.48%
$212.50	Nov 4	$1.00	$6.30	$7.30	$205.20	$219.80	3.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.12% of stock, avg 3.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$205.00	Nov 2	$0.08	$0.17	$0.25	$204.75	$210.25
$217.50	$195.00	Nov 4	$0.24	$0.37	$0.61	$194.39	$218.11
$217.50	$197.50	Nov 4	$0.24	$0.56	$0.80	$196.70	$218.30
$215.00	$195.00	Nov 4	$0.51	$0.37	$0.88	$194.12	$215.88
$207.50	$205.00	Nov 2	$0.56	$0.17	$0.73	$204.27	$208.23
$215.00	$197.50	Nov 4	$0.51	$0.56	$1.07	$196.43	$216.07
$217.50	$200.00	Nov 4	$0.24	$0.88	$1.12	$198.88	$218.62
$230.00	$185.00	Nov 16	$0.42	$0.96	$1.38	$183.62	$231.38
$215.00	$200.00	Nov 4	$0.51	$0.88	$1.39	$198.61	$216.39
$217.50	$195.00	Nov 6	$0.72	$0.83	$1.55	$193.45	$219.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 0.66, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/192	215/218	Nov 11	$0.99	$1.51	57%	0.66	$191.51	$215.99
182/185	215/218	Nov 11	$0.79	$1.71	65%	0.46	$184.21	$215.79
180/182	230/232	Nov 13	$0.23	$2.27	87%	0.10	$182.27	$230.23
195/198	222/225	Nov 20	$1.38	$1.12	41%	1.23	$196.12	$223.88
195/198	220/222	Nov 20	$1.47	$1.03	37%	1.43	$196.03	$221.47
182/185	230/232	Nov 13	$0.26	$2.24	85%	0.12	$184.74	$230.26
195/198	228/230	Nov 20	$1.20	$1.30	48%	0.92	$196.30	$228.70
185/188	225/228	Nov 9	$0.21	$2.29	87%	0.09	$187.29	$225.21
195/198	225/228	Nov 20	$1.28	$1.22	44%	1.05	$196.22	$226.28
180/182	215/218	Nov 13	$0.85	$1.65	62%	0.52	$181.65	$215.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 272 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 16	$0.46	$4.54	24%	9.87
$202.50	$205.00	$207.50	Nov 2	$0.64	$1.86	52%	2.91
$205.00	$207.50	$210.00	Nov 2	$1.26	$1.24	76%	0.98
$207.50	$210.00	$212.50	Nov 2	$0.43	$2.07	40%	4.81
$195.00	$200.00	$205.00	Dec 4	$0.27	$4.73	14%	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 16	$0.36	$4.64	25%	12.89
$215.00	$220.00	$225.00	Dec 4	$0.15	$4.85	14%	32.33
$202.50	$205.00	$207.50	Nov 2	$0.64	$1.86	53%	2.91
$205.00	$207.50	$210.00	Nov 2	$1.27	$1.23	76%	0.97
$207.50	$210.00	$212.50	Nov 2	$0.42	$2.08	40%	4.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 233 found (best net $-9.08, 219 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$195.00	1:2	Dec 11	-$9.08	$5.92
$215.00	$220.00	1:2	Nov 16	-$0.35	$4.65
$210.00	$215.00	1:2	Nov 16	-$1.09	$3.91
$210.00	$212.50	1:2	Nov 4	-$0.22	$2.28
$212.50	$215.00	1:2	Nov 4	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Nov 2	-$0.50	$2.00
$195.00	$190.00	1:2	Nov 16	-$0.56	$4.44
$205.00	$202.50	1:2	Nov 4	-$0.62	$1.88
$202.50	$200.00	1:2	Nov 4	-$0.38	$2.12
$200.00	$195.00	1:2	Nov 16	-$1.13	$3.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 4.88%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$10.10	0.49	1.4%	4.88%	6.25%	46	126
$215.00	Dec 11	$7.90	0.42	3.8%	3.81%	7.60%	41	812
$210.00	Dec 4	$9.60	0.48	1.4%	4.63%	6.01%	436	361
$220.00	Dec 11	$6.05	0.35	6.2%	2.92%	9.12%	123	218
$215.00	Dec 4	$7.30	0.41	3.8%	3.52%	7.31%	188	1.7K
$210.00	Nov 27	$8.80	0.48	1.4%	4.25%	5.62%	1.2K	1.8K
$220.00	Dec 4	$5.45	0.34	6.2%	2.63%	8.83%	1.1K	1.9K
$215.00	Nov 27	$6.60	0.40	3.8%	3.19%	6.98%	219	3.2K
$225.00	Dec 11	$4.50	0.29	8.6%	2.17%	10.79%	106	383
$207.50	Nov 20	$9.35	0.52	0.2%	4.51%	4.68%	940	2.1K

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 966,870

Total Puts 518,121

Put/Call Ratio 0.54

Net Difference 448,749

Prior's Put/Call Breakdown

Total Calls 999,924

Total Puts 619,710

Put/Call Ratio 0.62

Net Difference 380,214

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