NVDA - Options Database

NVDA

NVIDIA CORP

$205.23 -0.71%

(11/3 18:44) ◀

Wednesday, November 4, 2026 (10:00am)

▶ (11/4 11:00)

◀ 11/4 10:00 ▶

Option Volume

Detail

ℹ

Current (11/04 10:00am) 633,853

Calls: 357,475 (56%)

Puts: 276,378 (44%)

Prior (11/03) 379,780

Calls: 257,821 (68%)

Puts: 121,959 (32%)

Current vs Prior +66.90%

Calls: +38.65% (Calls)

Puts: +126.62% (Puts)

Prior 7-Day Total 17,124,204

Calls: 10,271,874 (60%)

Puts: 6,852,330 (40%)

Prior 7-Day Average 2,446,314

Calls: 1,467,410 (60%)

Puts: 978,904 (40%)

Current vs Prior 7-Day Avg -74.09%

Calls: -75.64%

Puts: -71.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 10:00am) $136.60M

Calls: $94.70M (69%)

Puts: $41.90M (31%)

Prior (11/03) $127.76M

Calls: $89.33M (70%)

Puts: $38.43M (30%)

Current vs Prior +6.92%

Calls: +6.01%

Puts: +9.03%

Prior 7-Day Total $5.67B

Calls: $3.41B (60%)

Puts: $2.26B (40%)

Prior 7-Day Average $809.92M

Calls: $486.97M (60%)

Puts: $322.95M (40%)

Current vs Prior 7-Day Avg -83.13%

Calls: -80.55%

Puts: -87.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:00am) 0.77

Prior (11/03) 0.47

Current vs Prior +63.44%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +16.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 10:00am) 15,711,070

Calls: 7,772,057 (49%)

Puts: 7,939,013 (51%)

Prior (11/03) 15,432,428

Calls: 7,664,652 (50%)

Puts: 7,767,776 (50%)

Current vs Prior +1.81%

Prior 7-Day Total 106,469,544

Calls: 52,843,102 (50%)

Puts: 53,626,442 (50%)

Prior 7-Day Average 15,209,934

Calls: 7,549,014 (50%)

Puts: 7,660,920 (50%)

Current vs Prior 7-Day Avg +3.29%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/04) | Next (11/06)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 2.16% | 3.95%3.95% | 6.16%6.65% | 13.41%

Prior 4.08% | 5.19%5.19% | 7.17%8.30% | 14.21%

Current vs Prior -47.13% | -23.81%-23.81% | -13.99%-19.91% | -5.66%

Prior 7-Day Avg 2.67% | 3.75%2.91% | 5.43%9.42% | 12.67%

Current vs 7-Day Avg -19.14% | +5.29%+35.91% | +13.47%-29.37% | +5.80%

Prior 7-Day Eod 4.08% | 5.19%4.54% | 6.63%7.25% | 13.60%

Current vs 7-Day Eod -47.13% | -23.81%-12.92% | -7.08%-8.23% | -1.37%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.80% | 1.25%

Calls: 1.26% | 1.40%

Puts: 0.35% | 1.10%

Prior 1.52% | 2.01%

Calls: 1.10% | 1.20%

Puts: 1.94% | 2.82%

Current vs Prior -47.37% | -37.81%

Prior 7-Day Avg 1.94% | 1.91%

Calls: 1.73% | 1.82%

Puts: 2.15% | 1.99%

Current vs 7-Day Avg -58.79% | -34.41%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($94.70M). Above-average activity with volume up 67% vs prior. P/C ratio rising 63% - increased hedging/bearish positioning.

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 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	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	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 440 of results (avg 3.1%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	19.25	19.30	$19.27	0.3%	46	0.76	5.4K
$192.50	Nov 20	17.40	17.45	$17.42	0.3%	38	0.73	422
$195.00	Nov 9	11.35	11.40	$11.38	0.4%	26	0.83	160
$195.00	Nov 6	10.90	10.95	$10.93	0.5%	352	0.87	769
$202.50	Nov 20	10.90	10.95	$10.93	0.5%	826	0.57	874

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 4	2.83	2.84	$2.84	0.4%	3.5K	0.73	8.3K
$215.00	Nov 11	11.05	11.10	$11.08	0.5%	11	0.78	212
$215.00	Nov 6	10.15	10.20	$10.18	0.5%	82	0.88	6.0K
$207.50	Nov 20	10.15	10.20	$10.18	0.5%	88	0.51	3.9K
$215.00	Nov 4	9.75	9.80	$9.78	0.5%	124	0.98	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 69 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 4	0.05	0.06	$0.06	16.7%	17.8K	0.04	12.0K
$210.00	Nov 4	0.16	0.17	$0.17	5.9%	45.5K	0.10	10.7K
$207.50	Nov 4	0.57	0.58	$0.57	1.8%	53.1K	0.27	6.9K
$225.00	Nov 6	0.06	0.07	$0.07	14.3%	2.6K	0.02	23.6K
$220.00	Nov 6	0.16	0.17	$0.17	5.9%	7.0K	0.05	55.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 4	0.05	0.06	$0.06	16.7%	10.0K	0.03	5.1K
$200.00	Nov 4	0.17	0.18	$0.18	5.6%	33.0K	0.09	15.2K
$202.50	Nov 4	0.52	0.53	$0.53	1.9%	33.2K	0.23	7.8K
$187.50	Nov 6	0.19	0.21	$0.20	10.0%	211	0.04	2.8K
$192.50	Nov 6	0.39	0.41	$0.40	5.0%	1.1K	0.09	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 4	39.65	40.50	$40.08	2.1%	3	1.00	23
$170.00	Nov 4	34.60	36.05	$35.33	4.1%	1	1.00	76
$175.00	Nov 4	28.50	30.60	$29.55	7.1%	1	1.00	51
$180.00	Nov 4	23.60	25.70	$24.65	8.5%	20	1.00	219
$185.00	Nov 4	18.15	20.95	$19.55	14.3%	10	1.00	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 6	19.55	20.15	$19.85	3.0%	17	1.00	6.8K
$227.50	Nov 6	22.05	22.65	$22.35	2.7%	--	1.00	126
$230.00	Nov 6	24.20	26.00	$25.10	7.2%	--	1.00	162
$235.00	Nov 6	29.30	30.50	$29.90	4.0%	12	1.00	15
$227.50	Nov 9	22.00	22.65	$22.33	2.9%	--	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 493.1K, top 53.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 4	0.57	0.58	$0.57	1.8%	53.1K	0.27	6.9K
$210.00	Nov 4	0.16	0.17	$0.17	5.9%	45.5K	0.10	10.7K
$205.00	Nov 4	1.58	1.60	$1.59	1.3%	42.1K	0.53	4.9K
$212.50	Nov 4	0.05	0.06	$0.06	16.7%	17.8K	0.04	12.0K
$215.00	Nov 4	0.02	0.03	$0.03	33.3%	10.4K	0.02	15.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 4	0.52	0.53	$0.53	1.9%	33.2K	0.23	7.8K
$200.00	Nov 4	0.17	0.18	$0.18	5.6%	33.0K	0.09	15.2K
$205.00	Nov 4	1.34	1.35	$1.35	0.7%	19.0K	0.47	7.5K
$197.50	Nov 4	0.05	0.06	$0.06	16.7%	10.0K	0.03	5.1K
$195.00	Nov 4	0.01	0.03	$0.02	100.0%	9.2K	0.01	6.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 36.5%, max 57.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 4	Dec 18	66.5%	42.2%	57.6%	42.7K	11.7K
$202.50	Nov 4	Nov 20	70.0%	53.1%	31.7%	7.7K	2.5K
$207.50	Nov 4	Nov 20	65.1%	54.2%	20.3%	53.6K	9.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 4	Dec 18	66.5%	42.2%	57.6%	19.5K	21.9K
$202.50	Nov 4	Nov 20	70.0%	53.1%	31.7%	33.3K	9.8K
$207.50	Nov 4	Nov 20	65.1%	54.1%	20.3%	3.6K	12.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 302 found (best R:R 0.69, avg 5.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Nov 16	$2.95	$2.05	$2.95	75%	0.69	$197.95
$166.00	$167.00	Dec 18	$0.65	$0.35	$0.65	89%	0.54	$166.65
$188.00	$189.00	Dec 18	$0.52	$0.48	$0.52	73%	0.92	$188.52
$202.50	$205.00	Nov 16	$1.18	$1.32	$1.18	58%	1.12	$203.68
$225.00	$227.50	Nov 18	$0.23	$2.27	$0.23	18%	9.87	$225.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Nov 16	$1.08	$1.42	$1.08	62%	1.31	$208.92
$217.50	$215.00	Nov 18	$1.40	$1.10	$1.40	72%	0.79	$216.10
$210.00	$205.00	Nov 18	$2.50	$2.50	$2.50	58%	1.00	$207.50
$187.50	$185.00	Nov 16	$0.14	$2.36	$0.14	13%	16.86	$187.36
$180.00	$175.00	Nov 18	$0.31	$4.69	$0.31	11%	15.13	$179.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 224 found (best R:R 1.02, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 18	$1.12	$1.12	$3.88	74%	0.29	$221.12
$227.50	$230.00	Nov 18	$0.46	$0.46	$2.04	84%	0.23	$227.96
$207.50	$210.00	Nov 4	$0.40	$0.40	$2.10	73%	0.19	$207.90
$215.00	$217.50	Nov 16	$0.66	$0.66	$1.84	73%	0.36	$215.66
$207.50	$210.00	Nov 18	$1.20	$1.20	$1.30	53%	0.92	$208.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 18	$2.52	$2.52	$2.48	52%	1.02	$202.48
$185.00	$180.00	Nov 18	$0.81	$0.81	$4.19	83%	0.19	$184.19
$197.50	$195.00	Nov 18	$0.94	$0.94	$1.56	66%	0.60	$196.56
$190.00	$187.50	Nov 16	$0.47	$0.47	$2.03	83%	0.23	$189.53
$200.00	$195.00	Dec 11	$1.93	$1.93	$3.07	60%	0.63	$198.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.94, cheapest $1.88)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Nov 4	Nov 6	$1.99	66.5%	52.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Nov 4	Nov 6	$1.88	66.5%	52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.43% of stock, avg 8.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Nov 4	$1.59	$1.35	$2.94	$202.06	$207.94	1.43%
$207.50	Nov 4	$0.57	$2.84	$3.41	$204.09	$210.91	1.66%
$202.50	Nov 4	$3.28	$0.53	$3.81	$198.69	$206.31	1.86%
$210.00	Nov 4	$0.17	$4.95	$5.12	$204.88	$215.12	2.49%
$200.00	Nov 4	$5.43	$0.18	$5.61	$194.39	$205.61	2.73%
$205.00	Nov 6	$3.58	$3.23	$6.81	$198.19	$211.81	3.32%
$207.50	Nov 6	$2.37	$4.53	$6.90	$200.60	$214.40	3.36%
$202.50	Nov 6	$5.03	$2.21	$7.24	$195.26	$209.74	3.53%
$212.50	Nov 4	$0.06	$7.35	$7.41	$205.09	$219.91	3.61%
$210.00	Nov 6	$1.49	$6.15	$7.64	$202.36	$217.64	3.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.17% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$200.00	Nov 4	$0.17	$0.18	$0.35	$199.65	$210.35
$210.00	$202.50	Nov 4	$0.17	$0.53	$0.70	$201.80	$210.70
$207.50	$200.00	Nov 4	$0.57	$0.18	$0.75	$199.25	$208.25
$217.50	$195.00	Nov 6	$0.29	$0.61	$0.90	$194.10	$218.40
$215.00	$195.00	Nov 6	$0.50	$0.61	$1.11	$193.89	$216.11
$207.50	$202.50	Nov 4	$0.57	$0.53	$1.10	$201.40	$208.60
$217.50	$197.50	Nov 6	$0.29	$0.95	$1.24	$196.26	$218.74
$215.00	$197.50	Nov 6	$0.50	$0.95	$1.45	$196.05	$216.45
$212.50	$195.00	Nov 6	$0.88	$0.61	$1.49	$193.51	$213.99
$217.50	$195.00	Nov 9	$0.54	$1.02	$1.56	$193.44	$219.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 392 found (best R:R 1.27, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	228/230	Nov 18	$1.40	$1.10	50%	1.27	$196.10	$228.90
195/198	230/232	Nov 18	$1.28	$1.22	53%	1.05	$196.22	$231.28
195/198	238/240	Nov 18	$1.12	$1.38	58%	0.81	$196.38	$238.62
195/198	240/242	Nov 18	$1.04	$1.46	60%	0.71	$196.46	$241.04
188/190	215/218	Nov 16	$1.13	$1.37	56%	0.82	$188.87	$216.13
188/190	218/220	Nov 16	$0.98	$1.52	62%	0.64	$189.02	$218.48
188/190	225/228	Nov 16	$0.68	$1.82	73%	0.37	$189.32	$225.68
165/166	220/221	Dec 18	$0.46	$0.54	55%	0.85	$165.54	$220.46
171/172	220/221	Dec 18	$0.49	$0.51	52%	0.96	$171.51	$220.49
168/169	220/221	Dec 18	$0.47	$0.53	54%	0.89	$168.53	$220.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 299 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 18	$0.20	$4.80	15%	24.00
$195.00	$200.00	$205.00	Dec 4	$0.25	$4.75	14%	19.00
$202.50	$205.00	$207.50	Nov 4	$0.67	$1.83	50%	2.73
$185.00	$190.00	$195.00	Dec 4	$0.19	$4.81	12%	25.32
$200.00	$202.50	$205.00	Nov 4	$0.46	$2.04	37%	4.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Dec 4	$0.13	$4.87	13%	37.46
$202.50	$205.00	$207.50	Nov 4	$0.67	$1.83	50%	2.73
$210.00	$215.00	$220.00	Dec 11	$0.22	$4.78	13%	21.73
$200.00	$202.50	$205.00	Nov 4	$0.47	$2.03	38%	4.32
$230.00	$235.00	$240.00	Nov 27	$0.10	$4.90	7%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 240 found (best net $-4.95, 230 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 18	-$3.96	$6.04
$200.00	$202.50	1:2	Nov 4	-$1.13	$1.37
$220.00	$225.00	1:2	Nov 16	-$0.07	$4.93
$210.00	$212.50	1:2	Nov 6	-$0.27	$2.23
$212.50	$215.00	1:2	Nov 6	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Nov 4	-$4.95	$10.05
$210.00	$207.50	1:2	Nov 4	-$0.73	$1.77
$200.00	$195.00	1:2	Nov 16	-$1.08	$3.92
$205.00	$200.00	1:2	Nov 16	-$1.80	$3.20
$185.00	$180.00	1:2	Nov 9	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 5.12%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 18	$10.50	0.47	2.3%	5.12%	7.44%	497	35.9K
$212.00	Dec 18	$9.60	0.45	3.3%	4.68%	7.98%	51	2.6K
$213.00	Dec 18	$9.20	0.43	3.8%	4.48%	8.27%	28	3.1K
$214.00	Dec 18	$8.75	0.42	4.3%	4.26%	8.54%	27	4.1K
$215.00	Dec 18	$8.35	0.41	4.8%	4.07%	8.83%	891	18.1K
$216.00	Dec 18	$8.00	0.40	5.2%	3.90%	9.15%	24	3.4K
$217.00	Dec 18	$7.60	0.38	5.7%	3.70%	9.44%	12	4.3K
$218.00	Dec 18	$7.25	0.37	6.2%	3.53%	9.75%	26	3.5K
$219.00	Dec 18	$6.90	0.36	6.7%	3.36%	10.07%	30	2.2K
$220.00	Dec 18	$6.55	0.35	7.2%	3.19%	10.39%	1.1K	70.9K

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 357,475

Total Puts 276,378

Put/Call Ratio 0.77

Net Difference 81,097

Prior's Put/Call Breakdown

Total Calls 257,821

Total Puts 121,959

Put/Call Ratio 0.47

Net Difference 135,862

Prior 7-Day Put/Call Summary

Total Calls 10,271,874

Total Puts 6,852,330

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