NVDA - Options Database

NVDA

NVIDIA CORP

$202.06 -1.26%

$202.28 (+0.11%)🌙

as of 11/02 04:00 PM

(11/2 15:19) ◀

Monday, November 2, 2026 (4:00pm)

▶ (11/2 18:41)

◀ 11/2 16:00 ▶

Option Volume

Detail

ℹ

Current (11/02 4:00pm) 2,999,548

Calls: 1,744,467 (58%)

Puts: 1,255,081 (42%)

Prior (10/30) 4,299,174

Calls: 2,531,049 (59%)

Puts: 1,768,125 (41%)

Current vs Prior -30.23%

Calls: -31.08% (Calls)

Puts: -29.02% (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 +26.04%

Calls: +21.86%

Puts: +32.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 4:00pm) $862.28M

Calls: $342.42M (40%)

Puts: $519.86M (60%)

Prior (10/30) $1.91B

Calls: $1.31B (69%)

Puts: $597.62M (31%)

Current vs Prior -54.79%

Calls: -73.85%

Puts: -13.01%

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 +2.70%

Calls: -33.03%

Puts: +58.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 4:00pm) 0.72

Prior (10/30) 0.70

Current vs Prior +2.99%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +8.78%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/02 4:00pm) 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 1.22% | 4.08%5.19% | 7.17%8.30% | 14.21%

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

Current vs Prior +36.53% | +15.62%+296.04% | +36.04%-16.57% | +4.70%

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

Current vs 7-Day Avg +65.75% | +46.88%+103.91% | +38.32%-14.47% | +14.10%

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

Current vs 7-Day Eod +36.53% | +15.62%+296.04% | +36.04%-16.57% | +4.70%

Sentiment BEARISHBEARISHBULLISH

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

Moderately bearish flow with 60% put dollar volume ($519.86M). Light premium activity with dollar volume down 55% vs prior.

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 NEUTRAL

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
16:00	BEARISH	BULLISH	BULLISH
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 313 of results (avg 3.3%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	21.40	21.45	$21.42	0.2%	35	0.77	3.1K
$192.50	Nov 20	15.95	16.00	$15.98	0.3%	275	0.68	76
$195.00	Nov 20	14.30	14.35	$14.33	0.3%	287	0.64	5.3K
$197.50	Nov 20	12.75	12.80	$12.78	0.4%	474	0.60	219
$192.50	Nov 6	11.30	11.35	$11.33	0.4%	1.8K	0.80	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 20	18.75	18.80	$18.77	0.3%	231	0.72	5.6K
$210.00	Nov 20	13.80	13.85	$13.83	0.4%	3.3K	0.60	41.5K
$200.00	Nov 4	2.47	2.48	$2.48	0.4%	27.6K	0.39	7.2K
$207.50	Nov 20	12.35	12.40	$12.38	0.4%	1.1K	0.56	3.2K
$212.50	Nov 9	11.50	11.55	$11.53	0.4%	173	0.79	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.44, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 4	0.08	0.09	$0.09	11.1%	11.7K	0.03	2.6K
$215.00	Nov 4	0.17	0.18	$0.18	5.6%	17.7K	0.06	2.6K
$212.50	Nov 4	0.36	0.38	$0.37	5.4%	20.6K	0.10	2.1K
$222.50	Nov 6	0.11	0.12	$0.12	8.3%	10.8K	0.03	5.9K
$225.00	Nov 6	0.07	0.08	$0.08	12.5%	14.4K	0.02	16.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 4	0.22	0.24	$0.23	8.7%	2.8K	0.05	5.0K
$187.50	Nov 4	0.31	0.33	$0.32	6.3%	5.3K	0.07	648
$180.00	Nov 4	0.12	0.14	$0.13	15.4%	3.9K	0.03	944
$190.00	Nov 4	0.48	0.49	$0.49	2.0%	8.0K	0.10	1.3K
$192.50	Nov 4	0.73	0.74	$0.74	1.4%	4.6K	0.14	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 2	33.10	41.30	$37.20	22.0%	28	1.00	18
$170.00	Nov 2	31.05	34.85	$32.95	11.5%	38	1.00	30
$175.00	Nov 2	24.75	31.20	$27.98	23.1%	16	1.00	31
$180.00	Nov 2	19.85	22.75	$21.30	13.6%	83	1.00	68
$185.00	Nov 2	14.85	18.30	$16.58	20.8%	50	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 2	0.09	0.40	$0.25	124.0%	134.2K	1.00	3.3K
$205.00	Nov 2	2.79	2.87	$2.83	2.8%	230.6K	1.00	4.6K
$207.50	Nov 2	5.25	5.35	$5.30	1.9%	117.6K	1.00	3.1K
$210.00	Nov 2	7.75	7.85	$7.80	1.3%	17.5K	1.00	3.4K
$212.50	Nov 2	10.20	10.85	$10.52	6.2%	1.7K	1.00	2.6K

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 2.4M, top 270.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 2	0.00	0.01	$0.01	100.0%	270.1K	0.01	10.1K
$207.50	Nov 2	0.00	0.01	$0.01	100.0%	256.2K	0.01	6.6K
$205.00	Nov 2	0.00	0.01	$0.01	100.0%	135.9K	0.01	6.4K
$212.50	Nov 2	0.00	0.01	$0.01	100.0%	113.2K	0.00	6.8K
$210.00	Nov 4	0.71	0.72	$0.72	1.4%	42.2K	0.17	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 2	2.79	2.87	$2.83	2.8%	230.6K	1.00	4.6K
$202.50	Nov 2	0.09	0.40	$0.25	124.0%	134.2K	1.00	3.3K
$207.50	Nov 2	5.25	5.35	$5.30	1.9%	117.6K	1.00	3.1K
$200.00	Nov 4	2.47	2.48	$2.48	0.4%	27.6K	0.39	7.2K
$207.50	Nov 4	6.50	6.55	$6.53	0.8%	22.0K	0.74	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. 1 strikes (avg 30.2%, max 30.2%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Nov 4	Dec 11	58.2%	44.7%	30.2%	27.9K	7.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 2.97, avg 5.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Nov 11	$0.10	$2.40	$0.10	74%	24.00	$192.60
$185.00	$187.50	Nov 2	$0.98	$1.52	$0.98	100%	1.55	$185.98
$215.00	$220.00	Dec 11	$1.28	$3.72	$1.28	36%	2.91	$216.28
$230.00	$235.00	Dec 11	$0.43	$4.57	$0.43	18%	10.63	$230.43
$190.00	$195.00	Dec 4	$3.15	$1.85	$3.15	69%	0.59	$193.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Nov 2	$0.63	$1.87	$0.63	100%	2.97	$231.87
$235.00	$230.00	Nov 9	$3.22	$1.78	$3.22	100%	0.55	$231.78
$225.00	$222.50	Nov 11	$1.25	$1.25	$1.25	94%	1.00	$223.75
$215.00	$212.50	Nov 11	$0.98	$1.52	$0.98	81%	1.55	$214.02
$210.00	$205.00	Dec 11	$2.23	$2.77	$2.23	57%	1.24	$207.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.80, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Dec 11	$1.82	$1.82	$3.18	69%	0.57	$221.82
$225.00	$230.00	Dec 11	$1.32	$1.32	$3.68	76%	0.36	$226.32
$210.00	$215.00	Nov 16	$1.54	$1.54	$3.46	66%	0.45	$211.54
$205.00	$210.00	Nov 16	$2.15	$2.15	$2.85	55%	0.75	$207.15
$212.50	$215.00	Nov 11	$0.66	$0.66	$1.84	75%	0.36	$213.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Dec 11	$2.22	$2.22	$2.78	62%	0.80	$192.78
$175.00	$170.00	Dec 11	$0.92	$0.92	$4.08	83%	0.23	$174.08
$190.00	$185.00	Dec 11	$1.55	$1.55	$3.45	68%	0.45	$188.45
$180.00	$175.00	Nov 16	$0.51	$0.51	$4.49	88%	0.11	$179.49
$190.00	$185.00	Nov 27	$1.35	$1.35	$3.65	70%	0.37	$188.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.12, cheapest $1.05)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Nov 2	Nov 4	$3.19	25.5%	57.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Nov 4	Nov 6	$1.05	58.2%	54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 0.17% of stock, avg 7.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Nov 2	$0.09	$0.25	$0.34	$202.16	$202.84	0.17%
$205.00	Nov 2	$0.01	$2.83	$2.84	$202.16	$207.84	1.41%
$197.50	Nov 2	$4.70	$0.01	$4.71	$192.79	$202.21	2.33%
$207.50	Nov 2	$0.01	$5.30	$5.31	$202.19	$212.81	2.63%
$202.50	Nov 4	$3.28	$3.53	$6.81	$195.69	$209.31	3.37%
$205.00	Nov 4	$2.13	$4.88	$7.01	$197.99	$212.01	3.47%
$200.00	Nov 4	$4.72	$2.48	$7.20	$192.80	$207.20	3.56%
$195.00	Nov 2	$7.20	$0.01	$7.21	$187.79	$202.21	3.57%
$210.00	Nov 2	$0.01	$7.80	$7.81	$202.19	$217.81	3.87%
$207.50	Nov 4	$1.28	$6.53	$7.81	$199.69	$215.31	3.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.43% of stock, avg 4.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$190.00	Nov 4	$0.37	$0.49	$0.86	$189.14	$213.36
$212.50	$192.50	Nov 4	$0.37	$0.74	$1.11	$191.39	$213.61
$210.00	$190.00	Nov 4	$0.72	$0.49	$1.21	$188.79	$211.21
$210.00	$192.50	Nov 4	$0.72	$0.74	$1.46	$191.04	$211.46
$212.50	$195.00	Nov 4	$0.37	$1.12	$1.49	$193.51	$213.99
$225.00	$180.00	Nov 16	$0.65	$1.21	$1.86	$178.14	$226.86
$210.00	$195.00	Nov 4	$0.72	$1.12	$1.84	$193.16	$211.84
$207.50	$190.00	Nov 4	$1.28	$0.49	$1.77	$188.23	$209.27
$215.00	$192.50	Nov 6	$0.58	$1.48	$2.06	$190.44	$217.06
$207.50	$192.50	Nov 4	$1.28	$0.74	$2.02	$190.48	$209.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 337 found (best R:R 1.21, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/175	220/225	Dec 11	$2.74	$2.26	52%	1.21	$172.26	$222.74
185/190	220/225	Dec 11	$3.37	$1.63	37%	2.07	$186.63	$223.37
170/175	225/230	Dec 11	$2.24	$2.76	59%	0.81	$172.76	$227.24
185/190	225/230	Dec 11	$2.87	$2.13	44%	1.35	$187.13	$227.87
180/185	220/225	Dec 11	$2.87	$2.13	43%	1.35	$182.13	$222.87
182/185	212/215	Nov 11	$0.98	$1.52	61%	0.64	$184.02	$213.48
190/192	212/215	Nov 11	$1.23	$1.27	49%	0.97	$191.27	$213.73
175/180	220/225	Dec 11	$2.54	$2.46	48%	1.03	$177.46	$222.54
182/185	218/220	Nov 11	$0.64	$1.86	72%	0.34	$184.36	$218.14
182/185	222/225	Nov 11	$0.46	$2.04	79%	0.23	$184.54	$222.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 286 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.50	$200.00	$202.50	Nov 2	$0.35	$2.15	65%	6.14
$202.50	$205.00	$207.50	Nov 2	$0.08	$2.42	34%	30.25
$205.00	$210.00	$215.00	Dec 11	$0.13	$4.87	13%	37.46
$190.00	$195.00	$200.00	Dec 4	$0.18	$4.82	13%	26.78
$200.00	$205.00	$210.00	Nov 16	$0.47	$4.53	23%	9.64

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 16	$0.37	$4.63	23%	12.51
$215.00	$220.00	$225.00	Nov 16	$0.26	$4.74	13%	18.23
$190.00	$195.00	$200.00	Nov 16	$0.44	$4.56	19%	10.36
$175.00	$180.00	$185.00	Nov 16	$0.17	$4.83	10%	28.41
$207.50	$210.00	$212.50	Nov 11	$0.08	$2.42	12%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 221 found (best net $-0.36, 214 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Nov 16	-$0.55	$4.45
$215.00	$220.00	1:2	Nov 16	-$0.23	$4.77
$205.00	$210.00	1:2	Nov 16	-$1.48	$3.52
$220.00	$225.00	1:2	Nov 16	-$0.14	$4.86
$195.00	$197.50	1:2	Nov 2	-$2.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$205.00	1:2	Nov 2	-$0.36	$2.14
$180.00	$175.00	1:2	Nov 16	-$0.19	$4.81
$185.00	$180.00	1:2	Nov 9	-$0.26	$4.74
$185.00	$180.00	1:2	Nov 4	-$0.03	$4.97
$185.00	$180.00	1:2	Nov 16	-$0.53	$4.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.25%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Dec 11	$10.60	0.49	1.5%	5.25%	6.70%	317	265
$210.00	Dec 11	$8.40	0.43	3.9%	4.16%	8.09%	119	126
$205.00	Dec 4	$10.10	0.49	1.5%	5.00%	6.45%	502	2.4K
$215.00	Dec 11	$6.60	0.36	6.4%	3.27%	9.67%	121	812
$210.00	Dec 4	$7.85	0.42	3.9%	3.88%	7.81%	654	361
$205.00	Nov 27	$9.35	0.48	1.5%	4.63%	6.08%	613	1.0K
$220.00	Dec 11	$5.00	0.31	8.9%	2.47%	11.35%	823	218
$215.00	Dec 4	$5.95	0.35	6.4%	2.94%	9.35%	545	1.7K
$210.00	Nov 27	$7.10	0.41	3.9%	3.51%	7.44%	1.9K	1.8K
$202.50	Nov 20	$9.90	0.53	0.2%	4.90%	5.12%	663	891

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 1,744,467

Total Puts 1,255,081

Put/Call Ratio 0.72

Net Difference 489,386

Prior's Put/Call Breakdown

Total Calls 2,531,049

Total Puts 1,768,125

Put/Call Ratio 0.70

Net Difference 762,924

Prior 7-Day Put/Call Summary

Total Calls 10,020,551

Total Puts 6,638,142

Average Put/Call Ratio 0.66

Ratio Trend Rising

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