NVDA - Options Database

NVDA

NVIDIA CORP

$204.21 -0.21%

(11/2 14:00) ◀

Monday, November 2, 2026 (3:00pm)

▶ (11/2 15:12)

◀ 11/2 15:01 ▶

Option Volume

Detail

ℹ

Current (11/02 3:00pm) 2,608,991

Calls: 1,548,441 (59%)

Puts: 1,060,550 (41%)

Prior (10/30) 3,611,084

Calls: 2,114,050 (59%)

Puts: 1,497,034 (41%)

Current vs Prior -27.75%

Calls: -26.75% (Calls)

Puts: -29.16% (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 +9.63%

Calls: +8.17%

Puts: +11.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 3:00pm) $624.98M

Calls: $290.37M (46%)

Puts: $334.61M (54%)

Prior (10/30) $1.76B

Calls: $1.06B (60%)

Puts: $698.80M (40%)

Current vs Prior -64.48%

Calls: -72.63%

Puts: -52.12%

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 -25.56%

Calls: -43.21%

Puts: +1.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 3:00pm) 0.68

Prior (10/30) 0.71

Current vs Prior -3.28%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +3.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 3:00pm) 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 1.39% | 3.79%4.86% | 6.75%8.01% | 13.89%

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

Current vs Prior -53.50% | -15.62%+270.93% | +28.10%-19.57% | +2.34%

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

Current vs 7-Day Avg -43.54% | +7.19%+90.98% | +30.25%-17.54% | +11.52%

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

Current vs 7-Day Eod -53.50% | -15.62%+270.93% | +28.10%-19.57% | +2.34%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.52% | 2.01%

Calls: 1.10% | 1.20%

Puts: 1.94% | 2.82%

Prior 2.34% | 2.70%

Calls: 1.91% | 2.87%

Puts: 2.78% | 2.53%

Current vs Prior -35.04% | -25.56%

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% | -8.28%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 64% vs prior. Bullish P/C ratio of 0.68.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
15:00	BEARISH	BULLISH	BULLISH
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 363 of results (avg 3.2%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	22.80	22.90	$22.85	0.4%	33	0.80	3.1K
$202.50	Nov 20	10.75	10.80	$10.78	0.5%	443	0.55	891
$195.00	Nov 6	10.70	10.75	$10.73	0.5%	1.2K	0.80	774
$195.00	Nov 4	9.90	9.95	$9.93	0.5%	1.6K	0.86	89
$190.00	Nov 20	18.90	19.00	$18.95	0.5%	300	0.74	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 20	22.75	22.80	$22.78	0.2%	317	0.80	18.5K
$220.00	Nov 20	18.90	18.95	$18.92	0.3%	326	0.73	30.8K
$217.50	Nov 20	17.10	17.15	$17.13	0.3%	225	0.69	5.6K
$222.50	Nov 20	20.75	20.85	$20.80	0.5%	65	0.76	768
$215.00	Nov 20	15.40	15.50	$15.45	0.6%	787	0.65	30.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.41, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	0.23	0.24	$0.24	4.2%	99.7K	0.27	6.4K
$217.50	Nov 4	0.11	0.12	$0.12	8.3%	9.5K	0.04	2.6K
$220.00	Nov 4	0.05	0.06	$0.06	16.7%	9.9K	0.02	4.1K
$215.00	Nov 4	0.24	0.25	$0.25	4.0%	14.7K	0.08	2.6K
$212.50	Nov 4	0.50	0.52	$0.51	3.9%	18.0K	0.14	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 2	0.10	0.11	$0.11	9.1%	102.9K	0.14	3.3K
$192.50	Nov 4	0.43	0.44	$0.44	2.3%	3.1K	0.10	3.5K
$190.00	Nov 4	0.30	0.31	$0.31	3.2%	4.2K	0.07	1.3K
$187.50	Nov 4	0.21	0.22	$0.22	4.5%	2.4K	0.05	648
$195.00	Nov 4	0.66	0.68	$0.67	3.0%	4.4K	0.14	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 11	37.95	42.70	$40.33	11.8%	1	1.00	--
$165.00	Nov 2	37.80	39.45	$38.63	4.3%	28	1.00	18
$170.00	Nov 2	33.00	34.90	$33.95	5.6%	38	1.00	30
$175.00	Nov 2	28.05	29.55	$28.80	5.2%	16	1.00	31
$180.00	Nov 2	23.15	24.65	$23.90	6.3%	63	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 2	3.30	3.35	$3.33	1.5%	116.2K	1.00	3.1K
$210.00	Nov 2	5.75	5.85	$5.80	1.7%	17.1K	1.00	3.4K
$212.50	Nov 2	8.25	8.35	$8.30	1.2%	1.5K	1.00	2.6K
$215.00	Nov 2	10.70	11.10	$10.90	3.7%	869	1.00	3.0K
$217.50	Nov 2	13.10	13.60	$13.35	3.7%	271	1.00	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 2.2M, top 267.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.00	0.01	$0.01	100.0%	267.6K	0.01	10.1K
$207.50	Nov 2	0.01	0.02	$0.02	50.0%	247.9K	0.02	6.6K
$212.50	Nov 2	0.00	0.01	$0.01	100.0%	111.5K	0.01	6.8K
$205.00	Nov 2	0.23	0.24	$0.24	4.2%	99.7K	0.27	6.4K
$210.00	Nov 4	0.98	0.99	$0.99	1.0%	32.6K	0.23	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	1.02	1.04	$1.03	1.9%	220.9K	0.73	4.6K
$207.50	Nov 2	3.30	3.35	$3.33	1.5%	116.2K	1.00	3.1K
$202.50	Nov 2	0.10	0.11	$0.11	9.1%	102.9K	0.14	3.3K
$200.00	Nov 2	0.02	0.03	$0.03	33.3%	49.0K	0.03	12.0K
$200.00	Nov 4	1.60	1.62	$1.61	1.2%	21.1K	0.30	7.2K

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 22.8%, max 22.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	56.9%	46.3%	22.8%	99.8K	6.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 2	Dec 11	56.9%	46.4%	22.7%	220.9K	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 0.64, avg 5.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Dec 11	$2.57	$2.43	$2.57	58%	0.95	$202.57
$202.50	$205.00	Nov 11	$1.15	$1.35	$1.15	56%	1.17	$203.65
$195.00	$200.00	Dec 11	$3.00	$2.00	$3.00	64%	0.67	$198.00
$235.00	$240.00	Dec 11	$0.60	$4.40	$0.60	16%	7.33	$235.60
$205.00	$210.00	Dec 11	$2.38	$2.62	$2.38	52%	1.10	$207.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Dec 11	$3.05	$1.95	$3.05	74%	0.64	$221.95
$210.00	$205.00	Nov 16	$2.40	$2.60	$2.40	63%	1.08	$207.60
$210.00	$207.50	Nov 11	$1.13	$1.37	$1.13	66%	1.21	$208.87
$215.00	$210.00	Dec 11	$2.50	$2.50	$2.50	62%	1.00	$212.50
$180.00	$175.00	Nov 16	$0.13	$4.87	$0.13	10%	37.46	$179.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 0.29, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 16	$1.12	$1.12	$3.88	74%	0.29	$216.12
$205.00	$210.00	Nov 16	$2.32	$2.32	$2.68	51%	0.87	$207.32
$210.00	$215.00	Nov 16	$1.61	$1.61	$3.39	63%	0.47	$211.61
$210.00	$212.50	Nov 11	$0.87	$0.87	$1.63	66%	0.53	$210.87
$205.00	$207.50	Nov 11	$1.25	$1.25	$1.25	51%	1.00	$206.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Dec 11	$0.61	$0.61	$4.39	87%	0.14	$169.39
$180.00	$175.00	Dec 11	$0.90	$0.90	$4.10	80%	0.22	$179.10
$185.00	$180.00	Dec 11	$1.10	$1.10	$3.90	75%	0.28	$183.90
$195.00	$190.00	Dec 11	$1.62	$1.62	$3.38	65%	0.48	$193.38
$200.00	$195.00	Nov 16	$1.65	$1.65	$3.35	61%	0.49	$198.35

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. 140 found (cheapest 0.62% of stock, avg 7.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Nov 2	$0.24	$1.03	$1.27	$203.73	$206.27	0.62%
$202.50	Nov 2	$1.81	$0.11	$1.92	$200.58	$204.42	0.94%
$207.50	Nov 2	$0.02	$3.33	$3.35	$204.15	$210.85	1.64%
$200.00	Nov 2	$4.22	$0.03	$4.25	$195.75	$204.25	2.08%
$210.00	Nov 2	$0.01	$5.80	$5.81	$204.19	$215.81	2.85%
$205.00	Nov 4	$2.80	$3.55	$6.35	$198.65	$211.35	3.11%
$202.50	Nov 4	$4.18	$2.42	$6.60	$195.90	$209.10	3.23%
$207.50	Nov 4	$1.74	$4.97	$6.71	$200.79	$214.21	3.29%
$197.50	Nov 2	$6.73	$0.02	$6.75	$190.75	$204.25	3.31%
$200.00	Nov 4	$5.85	$1.61	$7.46	$192.54	$207.46	3.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.17% of stock, avg 4.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$202.50	Nov 2	$0.24	$0.11	$0.35	$202.15	$205.35
$215.00	$192.50	Nov 4	$0.25	$0.44	$0.69	$191.81	$215.69
$215.00	$195.00	Nov 4	$0.25	$0.67	$0.92	$194.08	$215.92
$212.50	$192.50	Nov 4	$0.51	$0.44	$0.95	$191.55	$213.45
$212.50	$195.00	Nov 4	$0.51	$0.67	$1.18	$193.82	$213.68
$215.00	$197.50	Nov 4	$0.25	$1.04	$1.29	$196.21	$216.29
$210.00	$192.50	Nov 4	$0.99	$0.44	$1.43	$191.07	$211.43
$212.50	$197.50	Nov 4	$0.51	$1.04	$1.55	$195.95	$214.05
$225.00	$180.00	Nov 16	$0.65	$1.03	$1.68	$178.32	$226.68
$215.00	$192.50	Nov 6	$0.73	$1.02	$1.75	$190.75	$216.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 364 found (best R:R 1.02, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	210/212	Nov 11	$1.26	$1.24	48%	1.02	$188.74	$211.26
182/185	210/212	Nov 11	$1.09	$1.41	54%	0.77	$183.91	$211.09
188/190	220/222	Nov 11	$0.65	$1.85	71%	0.35	$189.35	$220.65
188/190	218/220	Nov 11	$0.76	$1.74	66%	0.44	$189.24	$218.26
188/190	225/228	Nov 11	$0.49	$2.01	77%	0.24	$189.51	$225.49
195/198	210/212	Nov 11	$1.57	$0.93	34%	1.69	$195.93	$211.57
180/182	210/212	Nov 11	$1.01	$1.49	56%	0.68	$181.49	$211.01
188/190	215/218	Nov 11	$0.89	$1.61	61%	0.55	$189.11	$215.89
188/190	222/225	Nov 11	$0.54	$1.96	75%	0.28	$189.46	$223.04
192/195	218/220	Nov 20	$1.50	$1.00	36%	1.50	$193.50	$219.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 17.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Nov 2	$0.84	$1.66	70%	1.98
$190.00	$195.00	$200.00	Nov 16	$0.17	$4.83	19%	28.41
$202.50	$205.00	$207.50	Nov 2	$1.35	$1.15	83%	0.85
$200.00	$205.00	$210.00	Dec 11	$0.19	$4.81	13%	25.32
$205.00	$207.50	$210.00	Nov 2	$0.21	$2.29	26%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 16	$0.27	$4.73	24%	17.52
$200.00	$202.50	$205.00	Nov 2	$0.84	$1.66	70%	1.98
$202.50	$205.00	$207.50	Nov 2	$1.38	$1.12	86%	0.81
$215.00	$220.00	$225.00	Nov 27	$0.06	$4.94	14%	82.33
$210.00	$215.00	$220.00	Dec 4	$0.07	$4.93	14%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 238 found (best net $-0.86, 229 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Nov 11	-$7.94	$2.06
$197.50	$200.00	1:2	Nov 2	-$1.71	$0.79
$215.00	$220.00	1:2	Nov 16	-$0.15	$4.85
$210.00	$215.00	1:2	Nov 16	-$0.78	$4.22
$220.00	$225.00	1:2	Nov 16	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$207.50	1:2	Nov 2	-$0.86	$1.64
$200.00	$197.50	1:2	Nov 4	-$0.47	$2.03
$197.50	$195.00	1:2	Nov 4	-$0.30	$2.20
$185.00	$180.00	1:2	Nov 9	-$0.23	$4.77
$185.00	$180.00	1:2	Nov 4	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.66%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Dec 11	$11.55	0.52	0.4%	5.66%	6.04%	103	265
$210.00	Dec 11	$9.30	0.45	2.8%	4.55%	7.39%	105	126
$205.00	Dec 4	$10.95	0.52	0.4%	5.36%	5.75%	429	2.4K
$215.00	Dec 11	$7.20	0.38	5.3%	3.53%	8.81%	65	812
$210.00	Dec 4	$8.50	0.44	2.8%	4.16%	7.00%	587	361
$205.00	Nov 27	$10.10	0.51	0.4%	4.95%	5.33%	525	1.0K
$215.00	Dec 4	$6.45	0.37	5.3%	3.16%	8.44%	511	1.7K
$210.00	Nov 27	$7.75	0.44	2.8%	3.80%	6.63%	1.7K	1.8K
$220.00	Dec 11	$5.25	0.32	7.7%	2.57%	10.30%	199	218
$205.00	Nov 20	$9.40	0.51	0.4%	4.60%	4.99%	2.1K	9.4K

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 1,548,441

Total Puts 1,060,550

Put/Call Ratio 0.68

Net Difference 487,891

Prior's Put/Call Breakdown

Total Calls 2,114,050

Total Puts 1,497,034

Put/Call Ratio 0.71

Net Difference 617,016

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