NVDA - Options Database

NVDA

NVIDIA CORP

$205.44 +0.39%

(11/2 13:00) ◀

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

▶ (11/2 15:01)

◀ 11/2 14:00 ▶

Option Volume

Detail

ℹ

Current (11/02 2:00pm) 2,100,740

Calls: 1,289,119 (61%)

Puts: 811,621 (39%)

Prior (10/30) 2,743,122

Calls: 1,600,152 (58%)

Puts: 1,142,970 (42%)

Current vs Prior -23.42%

Calls: -19.44% (Calls)

Puts: -28.99% (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 -11.73%

Calls: -9.95%

Puts: -14.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 2:00pm) $500.06M

Calls: $258.69M (52%)

Puts: $241.38M (48%)

Prior (10/30) $1.45B

Calls: $911.91M (63%)

Puts: $540.06M (37%)

Current vs Prior -65.56%

Calls: -71.63%

Puts: -55.31%

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 -40.44%

Calls: -49.41%

Puts: -26.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 2:00pm) 0.63

Prior (10/30) 0.71

Current vs Prior -11.86%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -4.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 2:00pm) 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% | 3.74%4.82% | 6.66%7.74% | 13.58%

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

Current vs Prior -51.01% | -16.67%+268.34% | +26.41%-22.20% | +0.04%

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

Current vs 7-Day Avg -40.52% | +5.86%+89.64% | +28.53%-20.24% | +9.02%

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

Current vs 7-Day Eod -51.01% | -16.67%+268.34% | +26.41%-22.20% | +0.04%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.63% | 1.91%

Calls: 2.33% | 1.46%

Puts: 0.93% | 2.35%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -30.34% | -29.26%

Prior 7-Day Avg 2.17% | 2.19%

Calls: 2.19% | 2.12%

Puts: 2.14% | 2.27%

Current vs 7-Day Avg -24.79% | -12.84%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Bullish P/C ratio of 0.63.

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 NEUTRAL

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
14:00	BULLISH	BULLISH	BULLISH
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 357 of results (avg 3.0%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	12.90	12.95	$12.93	0.4%	2.5K	0.61	31.0K
$195.00	Nov 9	12.15	12.20	$12.18	0.4%	1.5K	0.80	7
$202.50	Nov 20	11.40	11.45	$11.43	0.4%	385	0.57	891
$197.50	Nov 9	10.15	10.20	$10.18	0.5%	564	0.74	10
$205.00	Nov 20	10.00	10.05	$10.03	0.5%	1.6K	0.53	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	17.95	18.00	$17.98	0.3%	199	0.71	30.8K
$217.50	Nov 20	16.20	16.25	$16.23	0.3%	210	0.67	5.6K
$205.00	Nov 4	2.96	2.97	$2.97	0.3%	14.5K	0.47	2.1K
$212.50	Nov 20	13.05	13.10	$13.08	0.4%	955	0.59	8.8K
$225.00	Nov 20	21.70	21.80	$21.75	0.5%	254	0.78	18.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.46, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 2	0.07	0.08	$0.08	12.5%	190.6K	0.10	6.6K
$205.00	Nov 2	0.85	0.87	$0.86	2.3%	35.7K	0.60	6.4K
$220.00	Nov 4	0.08	0.09	$0.09	11.1%	8.8K	0.03	4.1K
$217.50	Nov 4	0.16	0.17	$0.17	5.9%	8.8K	0.05	2.6K
$215.00	Nov 4	0.35	0.36	$0.36	2.8%	12.6K	0.10	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 2	0.06	0.07	$0.07	14.3%	39.5K	0.07	3.3K
$205.00	Nov 2	0.42	0.44	$0.43	4.7%	187.9K	0.40	4.6K
$195.00	Nov 4	0.56	0.57	$0.56	1.8%	3.1K	0.12	2.4K
$187.50	Nov 4	0.19	0.21	$0.20	10.0%	736	0.04	648
$192.50	Nov 4	0.38	0.39	$0.39	2.6%	2.4K	0.08	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 2	40.05	41.55	$40.80	3.7%	28	1.00	18
$170.00	Nov 2	35.20	36.20	$35.70	2.8%	37	1.00	30
$175.00	Nov 2	30.20	31.30	$30.75	3.6%	15	1.00	31
$180.00	Nov 2	24.85	26.25	$25.55	5.5%	34	1.00	68
$185.00	Nov 2	20.15	21.65	$20.90	7.2%	50	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 6	19.55	19.80	$19.68	1.3%	1.1K	1.00	7.6K
$227.50	Nov 6	22.00	22.30	$22.15	1.4%	371	1.00	378
$230.00	Nov 6	24.50	24.80	$24.65	1.2%	463	1.00	501
$232.50	Nov 6	26.30	28.00	$27.15	6.3%	331	1.00	124
$235.00	Nov 6	28.90	30.05	$29.48	3.9%	208	1.00	25

Most actively traded options today. High liquidity = easy entry/exit. 490 active (total vol 1.8M, top 259.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.01	0.02	$0.02	50.0%	259.9K	0.02	10.1K
$207.50	Nov 2	0.07	0.08	$0.08	12.5%	190.6K	0.10	6.6K
$212.50	Nov 2	0.00	0.01	$0.01	100.0%	110.8K	0.01	6.8K
$205.00	Nov 2	0.85	0.87	$0.86	2.3%	35.7K	0.60	6.4K
$215.00	Nov 2	0.00	0.01	$0.01	100.0%	30.4K	0.00	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	0.42	0.44	$0.43	4.7%	187.9K	0.40	4.6K
$207.50	Nov 2	2.14	2.16	$2.15	0.9%	112.6K	0.90	3.1K
$202.50	Nov 2	0.06	0.07	$0.07	14.3%	39.5K	0.07	3.3K
$200.00	Nov 2	0.02	0.03	$0.03	33.3%	21.5K	0.02	12.0K
$207.50	Nov 4	4.20	4.30	$4.25	2.4%	17.8K	0.60	1.2K

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 11.7%, max 11.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	47.4%	42.4%	11.7%	35.8K	6.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	47.4%	42.4%	11.7%	187.9K	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 0.74, avg 5.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Dec 11	$2.40	$2.60	$2.40	61%	1.08	$202.40
$220.00	$225.00	Dec 11	$1.30	$3.70	$1.30	34%	2.85	$221.30
$202.50	$205.00	Nov 11	$1.35	$1.15	$1.35	60%	0.85	$203.85
$235.00	$240.00	Dec 11	$0.63	$4.37	$0.63	17%	6.94	$235.63
$200.00	$205.00	Nov 16	$2.92	$2.08	$2.92	64%	0.71	$202.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Dec 11	$2.88	$2.12	$2.88	78%	0.74	$227.12
$227.50	$225.00	Nov 9	$1.55	$0.95	$1.55	100%	0.61	$225.95
$220.00	$215.00	Nov 16	$3.13	$1.87	$3.13	82%	0.60	$216.87
$192.50	$190.00	Nov 11	$0.14	$2.36	$0.14	18%	16.86	$192.36
$210.00	$205.00	Nov 16	$2.41	$2.59	$2.41	59%	1.07	$207.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.67, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 16	$2.01	$2.01	$2.99	59%	0.67	$212.01
$215.00	$220.00	Nov 16	$1.25	$1.25	$3.75	71%	0.33	$216.25
$210.00	$212.50	Nov 11	$0.97	$0.97	$1.53	61%	0.63	$210.97
$210.00	$215.00	Dec 11	$2.30	$2.30	$2.70	53%	0.85	$212.30
$225.00	$230.00	Dec 11	$1.30	$1.30	$3.70	72%	0.35	$226.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Dec 11	$2.07	$2.07	$2.93	60%	0.71	$197.93
$190.00	$185.00	Dec 11	$1.35	$1.35	$3.65	72%	0.37	$188.65
$195.00	$190.00	Nov 16	$1.08	$1.08	$3.92	74%	0.28	$193.92
$205.00	$202.50	Nov 11	$1.20	$1.20	$1.30	53%	0.92	$203.80
$195.00	$192.50	Nov 11	$0.57	$0.57	$1.93	77%	0.30	$194.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.55, cheapest $2.54)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Nov 2	Nov 4	$2.57	47.4%	51.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Nov 2	Nov 4	$2.54	47.4%	51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 0.63% of stock, avg 7.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Nov 2	$0.86	$0.43	$1.29	$203.71	$206.29	0.63%
$207.50	Nov 2	$0.08	$2.15	$2.23	$205.27	$209.73	1.09%
$202.50	Nov 2	$3.01	$0.07	$3.08	$199.42	$205.58	1.50%
$210.00	Nov 2	$0.02	$4.57	$4.59	$205.41	$214.59	2.23%
$200.00	Nov 2	$5.45	$0.03	$5.48	$194.52	$205.48	2.67%
$205.00	Nov 4	$3.43	$2.97	$6.40	$198.60	$211.40	3.12%
$207.50	Nov 4	$2.21	$4.25	$6.46	$201.04	$213.96	3.14%
$202.50	Nov 4	$4.97	$2.00	$6.97	$195.53	$209.47	3.39%
$212.50	Nov 2	$0.01	$7.10	$7.11	$205.39	$219.61	3.46%
$210.00	Nov 4	$1.31	$5.82	$7.13	$202.87	$217.13	3.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 3.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$202.50	Nov 2	$0.08	$0.07	$0.15	$202.35	$207.65
$207.50	$205.00	Nov 2	$0.08	$0.43	$0.51	$204.49	$208.01
$217.50	$195.00	Nov 4	$0.17	$0.56	$0.73	$194.27	$218.23
$215.00	$195.00	Nov 4	$0.36	$0.56	$0.92	$194.08	$215.92
$217.50	$197.50	Nov 4	$0.17	$0.86	$1.03	$196.47	$218.53
$215.00	$197.50	Nov 4	$0.36	$0.86	$1.22	$196.28	$216.22
$212.50	$195.00	Nov 4	$0.71	$0.56	$1.27	$193.73	$213.77
$212.50	$197.50	Nov 4	$0.71	$0.86	$1.57	$195.93	$214.07
$230.00	$185.00	Nov 16	$0.36	$1.16	$1.52	$183.48	$231.52
$217.50	$200.00	Nov 4	$0.17	$1.32	$1.49	$198.51	$218.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 0.89, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	215/218	Nov 11	$1.18	$1.32	52%	0.89	$193.82	$216.18
192/195	225/228	Nov 11	$0.71	$1.79	71%	0.40	$194.29	$225.71
188/190	215/218	Nov 11	$0.98	$1.52	60%	0.64	$189.02	$215.98
192/195	220/222	Nov 11	$0.88	$1.62	64%	0.54	$194.12	$220.88
188/190	225/228	Nov 11	$0.51	$1.99	78%	0.26	$189.49	$225.51
192/195	218/220	Nov 11	$0.99	$1.51	59%	0.66	$194.01	$218.49
188/190	220/222	Nov 11	$0.68	$1.82	71%	0.37	$189.32	$220.68
192/195	222/225	Nov 11	$0.75	$1.75	68%	0.43	$194.25	$223.25
188/190	218/220	Nov 11	$0.79	$1.71	66%	0.46	$189.21	$218.29
188/190	222/225	Nov 11	$0.55	$1.95	75%	0.28	$189.45	$223.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 278 found (best R:R 7.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Nov 2	$0.29	$2.21	40%	7.62
$202.50	$205.00	$207.50	Nov 2	$1.37	$1.13	82%	0.82
$205.00	$207.50	$210.00	Nov 2	$0.72	$1.78	58%	2.47
$200.00	$205.00	$210.00	Nov 16	$0.44	$4.56	23%	10.36
$205.00	$210.00	$215.00	Nov 16	$0.47	$4.53	24%	9.64

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Nov 2	$1.36	$1.14	83%	0.84
$205.00	$207.50	$210.00	Nov 2	$0.70	$1.80	58%	2.57
$200.00	$205.00	$210.00	Nov 16	$0.41	$4.59	23%	11.20
$200.00	$202.50	$205.00	Nov 2	$0.32	$2.18	37%	6.81
$210.00	$215.00	$220.00	Nov 27	$0.25	$4.75	15%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 239 found (best net $-0.57, 228 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$202.50	1:2	Nov 2	-$0.57	$1.93
$210.00	$215.00	1:2	Nov 16	-$0.68	$4.32
$180.00	$190.00	1:2	Nov 11	-$8.38	$1.62
$215.00	$220.00	1:2	Nov 16	-$0.19	$4.81
$220.00	$225.00	1:2	Nov 16	-$0.08	$4.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Nov 2	-$2.04	$0.46
$195.00	$190.00	1:2	Nov 16	-$0.66	$4.34
$200.00	$195.00	1:2	Nov 16	-$1.32	$3.68
$200.00	$197.50	1:2	Nov 4	-$0.40	$2.10
$202.50	$200.00	1:2	Nov 4	-$0.64	$1.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.77%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 11	$9.80	0.47	2.2%	4.77%	6.99%	65	126
$215.00	Dec 11	$7.55	0.41	4.7%	3.68%	8.33%	52	812
$210.00	Dec 4	$9.00	0.46	2.2%	4.38%	6.60%	520	361
$220.00	Dec 11	$5.75	0.34	7.1%	2.80%	9.89%	188	218
$215.00	Dec 4	$6.80	0.39	4.7%	3.31%	7.96%	501	1.7K
$210.00	Nov 27	$8.20	0.46	2.2%	3.99%	6.21%	1.5K	1.8K
$225.00	Dec 11	$4.30	0.28	9.5%	2.09%	11.61%	132	383
$220.00	Dec 4	$5.10	0.32	7.1%	2.48%	9.57%	1.9K	1.9K
$215.00	Nov 27	$6.10	0.38	4.7%	2.97%	7.62%	254	3.2K
$207.50	Nov 20	$8.70	0.49	1.0%	4.23%	5.24%	1.4K	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 1,289,119

Total Puts 811,621

Put/Call Ratio 0.63

Net Difference 477,498

Prior's Put/Call Breakdown

Total Calls 1,600,152

Total Puts 1,142,970

Put/Call Ratio 0.71

Net Difference 457,182

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