NVDA - Options Database

NVDA

NVIDIA CORP

$206.47 +0.89%

(11/2 12:00) ◀

Monday, November 2, 2026 (1:00pm)

▶ (11/2 14:00)

◀ 11/2 13:00 ▶

Option Volume

Detail

ℹ

Current (11/02 1:00pm) 1,816,337

Calls: 1,141,685 (63%)

Puts: 674,652 (37%)

Prior (10/30) 2,193,001

Calls: 1,304,351 (59%)

Puts: 888,650 (41%)

Current vs Prior -17.18%

Calls: -12.47% (Calls)

Puts: -24.08% (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 -23.68%

Calls: -20.25%

Puts: -28.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 1:00pm) $412.40M

Calls: $238.01M (58%)

Puts: $174.38M (42%)

Prior (10/30) $1.12B

Calls: $752.84M (67%)

Puts: $363.11M (33%)

Current vs Prior -63.05%

Calls: -68.38%

Puts: -51.98%

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 -50.88%

Calls: -53.45%

Puts: -46.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 1:00pm) 0.59

Prior (10/30) 0.68

Current vs Prior -13.26%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -10.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 1:00pm) 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 1.47% | 3.66%4.68% | 6.51%7.59% | 13.42%

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

Current vs Prior -50.93% | -18.38%+257.63% | +23.66%-23.71% | -1.14%

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

Current vs 7-Day Avg -40.43% | +3.69%+84.13% | +25.73%-21.79% | +7.74%

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

Current vs 7-Day Eod -50.93% | -18.38%+257.63% | +23.66%-23.71% | -1.14%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.64% | 1.33%

Calls: 1.75% | 1.26%

Puts: 1.52% | 1.40%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -29.91% | -50.74%

Prior 7-Day Avg 2.17% | 2.19%

Calls: 2.19% | 2.12%

Puts: 2.14% | 2.27%

Current vs 7-Day Avg -24.32% | -39.31%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Bullish P/C ratio of 0.59.

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
13:00	BULLISH	BULLISH	BULLISH
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 343 of results (avg 3.1%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	20.55	20.60	$20.58	0.2%	222	0.77	5.3K
$192.50	Nov 20	18.65	18.70	$18.67	0.3%	86	0.74	76
$200.00	Nov 20	13.45	13.50	$13.48	0.4%	2.4K	0.63	31.0K
$207.50	Nov 4	2.60	2.61	$2.61	0.4%	14.9K	0.45	2.8K
$210.00	Nov 6	2.58	2.59	$2.59	0.4%	18.5K	0.38	22.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 20	15.40	15.45	$15.43	0.3%	180	0.66	5.6K
$210.00	Nov 20	10.95	11.00	$10.98	0.5%	2.4K	0.54	41.5K
$225.00	Nov 20	20.80	20.90	$20.85	0.5%	246	0.77	18.5K
$215.00	Nov 9	9.80	9.85	$9.82	0.5%	69	0.77	498
$215.00	Nov 6	9.45	9.50	$9.48	0.5%	1.3K	0.80	6.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 found (avg $0.45, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 2	0.28	0.30	$0.29	6.9%	144.6K	0.27	6.6K
$220.00	Nov 4	0.10	0.11	$0.11	9.1%	7.6K	0.04	4.1K
$222.50	Nov 4	0.05	0.06	$0.06	16.7%	1.1K	0.02	3.3K
$217.50	Nov 4	0.21	0.22	$0.22	4.5%	7.7K	0.07	2.6K
$215.00	Nov 4	0.44	0.45	$0.45	2.2%	11.5K	0.12	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	0.23	0.24	$0.24	4.2%	139.8K	0.22	4.6K
$192.50	Nov 4	0.29	0.30	$0.30	3.3%	2.2K	0.07	3.5K
$195.00	Nov 4	0.44	0.45	$0.45	2.2%	2.8K	0.10	2.4K
$187.50	Nov 4	0.15	0.17	$0.16	12.5%	710	0.04	648
$190.00	Nov 4	0.21	0.22	$0.22	4.5%	2.2K	0.05	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 2	35.45	37.00	$36.23	4.3%	35	1.00	30
$175.00	Nov 2	30.45	32.10	$31.28	5.3%	15	1.00	31
$180.00	Nov 2	25.50	26.85	$26.18	5.2%	26	1.00	68
$185.00	Nov 2	21.05	22.00	$21.53	4.4%	34	1.00	46
$187.50	Nov 2	18.40	19.75	$19.08	7.1%	11	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Nov 6	20.90	21.25	$21.08	1.7%	240	1.00	378
$230.00	Nov 6	23.40	23.70	$23.55	1.3%	236	1.00	501
$232.50	Nov 6	25.60	27.05	$26.33	5.5%	121	1.00	124
$235.00	Nov 6	28.10	29.10	$28.60	3.5%	158	1.00	25
$237.50	Nov 6	30.10	31.75	$30.93	5.3%	21	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 1.5M, top 240.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.03	0.04	$0.04	25.0%	240.8K	0.04	10.1K
$207.50	Nov 2	0.28	0.30	$0.29	6.9%	144.6K	0.27	6.6K
$212.50	Nov 2	0.00	0.01	$0.01	100.0%	110.0K	0.01	6.8K
$215.00	Nov 2	0.00	0.01	$0.01	100.0%	29.5K	0.01	7.3K
$220.00	Nov 6	0.35	0.36	$0.36	2.8%	24.8K	0.08	46.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	0.23	0.24	$0.24	4.2%	139.8K	0.22	4.6K
$207.50	Nov 2	1.31	1.33	$1.32	1.5%	99.1K	0.73	3.1K
$202.50	Nov 2	0.04	0.05	$0.05	20.0%	33.6K	0.05	3.3K
$200.00	Nov 2	0.02	0.03	$0.03	33.3%	20.3K	0.02	12.0K
$210.00	Nov 2	3.50	3.60	$3.55	2.8%	15.5K	0.96	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 12.7%, max 12.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	47.3%	42.0%	12.7%	22.4K	6.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	47.3%	42.0%	12.7%	139.9K	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 1.08, avg 5.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Nov 9	$1.20	$1.30	$1.20	93%	1.08	$186.20
$200.00	$202.50	Nov 11	$1.43	$1.07	$1.43	69%	0.75	$201.43
$200.00	$205.00	Dec 11	$2.75	$2.25	$2.75	61%	0.82	$202.75
$230.00	$235.00	Dec 11	$0.84	$4.16	$0.84	22%	4.95	$230.84
$220.00	$225.00	Dec 11	$1.42	$3.58	$1.42	34%	2.52	$221.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Dec 11	$3.18	$1.82	$3.18	77%	0.57	$226.82
$215.00	$210.00	Nov 16	$2.80	$2.20	$2.80	69%	0.79	$212.20
$215.00	$212.50	Nov 11	$1.55	$0.95	$1.55	73%	0.61	$213.45
$185.00	$180.00	Nov 16	$0.21	$4.79	$0.21	11%	22.81	$184.79
$200.00	$195.00	Dec 11	$1.52	$3.48	$1.52	39%	2.29	$198.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.28, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Nov 11	$0.72	$0.72	$1.78	73%	0.40	$215.72
$210.00	$215.00	Nov 16	$1.93	$1.93	$3.07	57%	0.63	$211.93
$220.00	$225.00	Nov 16	$0.81	$0.81	$4.19	80%	0.19	$220.81
$225.00	$230.00	Dec 11	$1.33	$1.33	$3.67	72%	0.36	$226.33
$215.00	$220.00	Nov 16	$1.25	$1.25	$3.75	69%	0.33	$216.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Dec 11	$1.10	$1.10	$3.90	78%	0.28	$183.90
$190.00	$185.00	Nov 16	$0.69	$0.69	$4.31	83%	0.16	$189.31
$195.00	$190.00	Nov 16	$1.01	$1.01	$3.99	76%	0.25	$193.99
$195.00	$192.50	Nov 11	$0.53	$0.53	$1.97	79%	0.27	$194.47
$202.50	$200.00	Nov 11	$0.92	$0.92	$1.58	62%	0.58	$201.58

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 0.78% of stock, avg 7.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Nov 2	$0.29	$1.32	$1.61	$205.89	$209.11	0.78%
$205.00	Nov 2	$1.71	$0.24	$1.95	$203.05	$206.95	0.94%
$210.00	Nov 2	$0.04	$3.55	$3.59	$206.41	$213.59	1.74%
$202.50	Nov 2	$4.03	$0.05	$4.08	$198.42	$206.58	1.98%
$212.50	Nov 2	$0.01	$6.03	$6.04	$206.46	$218.54	2.93%
$207.50	Nov 4	$2.61	$3.58	$6.19	$201.31	$213.69	3.00%
$205.00	Nov 4	$3.98	$2.44	$6.42	$198.58	$211.42	3.11%
$200.00	Nov 2	$6.50	$0.03	$6.53	$193.47	$206.53	3.16%
$210.00	Nov 4	$1.58	$5.05	$6.63	$203.37	$216.63	3.21%
$202.50	Nov 4	$5.63	$1.61	$7.24	$195.26	$209.74	3.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.26% of stock, avg 3.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$205.00	Nov 2	$0.29	$0.24	$0.53	$204.47	$208.03
$217.50	$195.00	Nov 4	$0.22	$0.45	$0.67	$194.33	$218.17
$215.00	$195.00	Nov 4	$0.45	$0.45	$0.90	$194.10	$215.90
$217.50	$197.50	Nov 4	$0.22	$0.67	$0.89	$196.61	$218.39
$215.00	$197.50	Nov 4	$0.45	$0.67	$1.12	$196.38	$216.12
$230.00	$185.00	Nov 16	$0.40	$1.02	$1.42	$183.58	$231.42
$212.50	$195.00	Nov 4	$0.87	$0.45	$1.32	$193.68	$213.82
$217.50	$200.00	Nov 4	$0.22	$1.05	$1.27	$198.73	$218.77
$217.50	$195.00	Nov 6	$0.63	$0.96	$1.59	$193.41	$219.09
$215.00	$200.00	Nov 4	$0.45	$1.05	$1.50	$198.50	$216.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 1.00, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	215/218	Nov 11	$1.25	$1.25	52%	1.00	$193.75	$216.25
182/185	215/218	Nov 11	$0.86	$1.64	64%	0.52	$184.14	$215.86
192/195	220/222	Nov 11	$0.87	$1.63	64%	0.53	$194.13	$220.87
192/195	225/228	Nov 11	$0.67	$1.83	72%	0.37	$194.33	$225.67
192/195	222/225	Nov 11	$0.75	$1.75	68%	0.43	$194.25	$223.25
190/192	215/218	Nov 11	$1.03	$1.47	57%	0.70	$191.47	$216.03
185/188	215/218	Nov 11	$0.88	$1.62	62%	0.54	$186.62	$215.88
188/190	215/218	Nov 11	$0.93	$1.57	60%	0.59	$189.07	$215.93
198/200	215/218	Nov 11	$1.38	$1.12	42%	1.23	$198.62	$216.38
192/195	218/220	Nov 20	$1.52	$0.98	36%	1.55	$193.48	$219.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 282 found (best R:R 12.51, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Nov 2	$0.90	$1.60	67%	1.78
$200.00	$205.00	$210.00	Dec 11	$0.13	$4.87	14%	37.46
$220.00	$225.00	$230.00	Dec 11	$0.09	$4.91	12%	54.56
$205.00	$207.50	$210.00	Nov 2	$1.17	$1.33	74%	1.14
$207.50	$210.00	$212.50	Nov 2	$0.22	$2.28	27%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 16	$0.37	$4.63	24%	12.51
$202.50	$205.00	$207.50	Nov 2	$0.89	$1.61	68%	1.81
$190.00	$195.00	$200.00	Dec 11	$0.05	$4.95	12%	99.00
$220.00	$225.00	$230.00	Nov 27	$0.12	$4.88	13%	40.67
$205.00	$207.50	$210.00	Nov 2	$1.15	$1.35	74%	1.17

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 $-1.07, 222 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$202.50	1:2	Nov 2	-$1.56	$0.94
$210.00	$215.00	1:2	Nov 16	-$0.97	$4.03
$215.00	$220.00	1:2	Nov 16	-$0.40	$4.60
$220.00	$225.00	1:2	Nov 16	-$0.03	$4.97
$210.00	$212.50	1:2	Nov 4	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Nov 2	-$1.07	$1.43
$190.00	$185.00	1:2	Nov 16	-$0.33	$4.67
$195.00	$190.00	1:2	Nov 16	-$0.70	$4.30
$200.00	$197.50	1:2	Nov 4	-$0.29	$2.21
$202.50	$200.00	1:2	Nov 4	-$0.49	$2.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 4.67%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$9.65	0.48	1.7%	4.67%	6.38%	56	126
$215.00	Dec 11	$7.60	0.41	4.1%	3.68%	7.81%	51	812
$210.00	Dec 4	$9.35	0.47	1.7%	4.53%	6.24%	463	361
$215.00	Dec 4	$7.10	0.40	4.1%	3.44%	7.57%	196	1.7K
$220.00	Dec 11	$5.75	0.34	6.5%	2.78%	9.34%	173	218
$210.00	Nov 27	$8.60	0.47	1.7%	4.17%	5.87%	1.5K	1.8K
$215.00	Nov 27	$6.45	0.39	4.1%	3.12%	7.26%	248	3.2K
$220.00	Dec 4	$5.30	0.33	6.5%	2.57%	9.12%	1.4K	1.9K
$207.50	Nov 20	$9.10	0.51	0.5%	4.41%	4.91%	1.3K	2.1K
$225.00	Dec 11	$4.45	0.28	9.0%	2.16%	11.13%	112	383

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 1,141,685

Total Puts 674,652

Put/Call Ratio 0.59

Net Difference 467,033

Prior's Put/Call Breakdown

Total Calls 1,304,351

Total Puts 888,650

Put/Call Ratio 0.68

Net Difference 415,701

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