NVDA - Options Database

NVDA

NVIDIA CORP

$202.84 -1.86%

(11/4 10:00) ◀

Wednesday, November 4, 2026 (11:00am)

▶ (11/4 12:00)

◀ 11/4 11:00 ▶

Option Volume

Detail

ℹ

Current (11/04 11:00am) 1,249,487

Calls: 741,133 (59%)

Puts: 508,354 (41%)

Prior (11/03) 700,301

Calls: 394,238 (56%)

Puts: 306,063 (44%)

Current vs Prior +78.42%

Calls: +87.99% (Calls)

Puts: +66.09% (Puts)

Prior 7-Day Total 16,441,967

Calls: 9,737,533 (59%)

Puts: 6,704,434 (41%)

Prior 7-Day Average 2,348,852

Calls: 1,391,076 (59%)

Puts: 957,776 (41%)

Current vs Prior 7-Day Avg -46.80%

Calls: -46.72%

Puts: -46.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 11:00am) $337.81M

Calls: $208.87M (62%)

Puts: $128.94M (38%)

Prior (11/03) $228.70M

Calls: $140.62M (61%)

Puts: $88.07M (39%)

Current vs Prior +47.71%

Calls: +48.53%

Puts: +46.40%

Prior 7-Day Total $5.77B

Calls: $3.49B (60%)

Puts: $2.28B (40%)

Prior 7-Day Average $824.84M

Calls: $498.76M (60%)

Puts: $326.07M (40%)

Current vs Prior 7-Day Avg -59.04%

Calls: -58.12%

Puts: -60.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 11:00am) 0.69

Prior (11/03) 0.78

Current vs Prior -11.65%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -0.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 11:00am) 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 106,556,791

Calls: 52,852,322 (50%)

Puts: 53,704,469 (50%)

Prior 7-Day Average 15,222,398

Calls: 7,550,331 (50%)

Puts: 7,672,067 (50%)

Current vs Prior 7-Day Avg +3.21%

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 1.99% | 3.99%3.99% | 6.28%6.74% | 13.70%

Prior 3.28% | 4.57%4.57% | 6.62%7.25% | 13.60%

Current vs Prior -39.44% | -12.68%-12.67% | -5.20%-6.96% | +0.72%

Prior 7-Day Avg 2.95% | 4.01%3.37% | 5.67%8.98% | 12.76%

Current vs 7-Day Avg -32.65% | -0.46%+18.40% | +10.64%-24.87% | +7.36%

Prior 7-Day Eod 3.28% | 4.57%4.54% | 6.63%7.25% | 13.60%

Current vs 7-Day Eod -39.44% | -12.68%-12.01% | -5.39%-6.95% | +0.74%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.92% | 1.25%

Calls: 0.69% | 1.38%

Puts: 1.16% | 1.12%

Prior 1.46% | 2.12%

Calls: 1.40% | 2.00%

Puts: 1.52% | 2.25%

Current vs Prior -36.99% | -41.04%

Prior 7-Day Avg 1.89% | 2.04%

Calls: 1.69% | 1.88%

Puts: 2.09% | 2.21%

Current vs 7-Day Avg -51.32% | -38.81%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($208.87M). Above-average activity with volume up 78% vs prior. Bullish P/C ratio of 0.69.

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
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 464 of results (avg 3.1%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	21.30	21.35	$21.33	0.2%	29	0.79	3.1K
$192.50	Nov 20	15.70	15.75	$15.73	0.3%	51	0.69	422
$200.00	Nov 20	10.95	11.00	$10.98	0.5%	1.7K	0.57	30.9K
$195.00	Nov 11	10.20	10.25	$10.23	0.5%	30	0.73	47
$202.50	Nov 20	9.60	9.65	$9.63	0.5%	1.5K	0.53	874

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 20	11.40	11.45	$11.43	0.4%	220	0.56	3.9K
$212.50	Nov 11	10.95	11.00	$10.98	0.5%	51	0.78	78
$220.00	Nov 20	19.70	19.80	$19.75	0.5%	1.3K	0.76	30.6K
$212.50	Nov 4	9.65	9.70	$9.68	0.5%	300	0.98	1.9K
$217.50	Nov 20	17.85	17.95	$17.90	0.6%	81	0.72	5.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.39, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 4	0.10	0.11	$0.11	9.1%	94.4K	0.07	6.9K
$205.00	Nov 4	0.43	0.44	$0.44	2.3%	85.5K	0.23	4.9K
$220.00	Nov 6	0.08	0.09	$0.09	11.1%	13.3K	0.03	55.4K
$217.50	Nov 6	0.14	0.15	$0.15	6.7%	7.6K	0.04	35.3K
$222.50	Nov 6	0.05	0.06	$0.06	16.7%	1.6K	0.02	15.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 4	0.10	0.11	$0.11	9.1%	22.7K	0.07	5.1K
$200.00	Nov 4	0.35	0.36	$0.36	2.8%	82.8K	0.20	15.2K
$182.50	Nov 6	0.14	0.16	$0.15	13.3%	476	0.03	4.1K
$185.00	Nov 6	0.20	0.21	$0.21	4.8%	794	0.04	9.8K
$187.50	Nov 6	0.29	0.30	$0.30	3.3%	505	0.06	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 4	36.70	38.45	$37.58	4.7%	9	1.00	23
$170.00	Nov 4	31.75	33.40	$32.58	5.1%	3	1.00	76
$175.00	Nov 4	26.70	28.55	$27.63	6.7%	5	1.00	51
$180.00	Nov 4	21.80	23.25	$22.53	6.4%	23	1.00	219
$185.00	Nov 4	16.80	18.30	$17.55	8.5%	22	1.00	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 6	16.90	17.55	$17.23	3.8%	372	1.00	5.4K
$222.50	Nov 6	19.35	20.05	$19.70	3.6%	632	1.00	693
$225.00	Nov 6	21.85	22.50	$22.18	2.9%	325	1.00	6.8K
$227.50	Nov 6	24.50	25.55	$25.03	4.2%	224	1.00	126
$230.00	Nov 6	26.85	28.20	$27.53	4.9%	2	1.00	162

Most actively traded options today. High liquidity = easy entry/exit. 545 active (total vol 978.0K, top 94.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 4	0.10	0.11	$0.11	9.1%	94.4K	0.07	6.9K
$205.00	Nov 4	0.43	0.44	$0.44	2.3%	85.5K	0.23	4.9K
$210.00	Nov 4	0.03	0.04	$0.04	25.0%	79.9K	0.03	10.7K
$212.50	Nov 4	0.02	0.03	$0.03	33.3%	27.7K	0.02	12.0K
$210.00	Nov 6	0.88	0.90	$0.89	2.2%	22.1K	0.20	27.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 4	0.35	0.36	$0.36	2.8%	82.8K	0.20	15.2K
$202.50	Nov 4	1.08	1.09	$1.09	0.9%	81.8K	0.47	7.8K
$205.00	Nov 4	2.57	2.60	$2.59	1.2%	42.2K	0.77	7.5K
$197.50	Nov 4	0.10	0.11	$0.11	9.1%	22.7K	0.07	5.1K
$195.00	Nov 4	0.03	0.04	$0.04	25.0%	15.9K	0.02	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 34.9%, max 52.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Nov 4	Dec 18	66.5%	43.5%	52.7%	3.3K	49.5K
$205.00	Nov 4	Dec 18	61.7%	46.1%	33.9%	87.1K	11.7K
$202.50	Nov 4	Nov 20	62.8%	53.0%	18.5%	18.6K	2.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Nov 4	Dec 18	66.5%	43.5%	52.7%	83.4K	106.3K
$205.00	Nov 4	Dec 18	61.7%	46.1%	33.9%	43.0K	21.9K
$202.50	Nov 4	Nov 20	62.5%	53.0%	18.0%	82.0K	9.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 306 found (best R:R 1.43, avg 4.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$212.50	Nov 18	$0.57	$1.93	$0.57	38%	3.39	$210.57
$190.00	$200.00	Nov 18	$6.48	$3.52	$6.48	74%	0.54	$196.48
$195.00	$200.00	Dec 11	$2.73	$2.27	$2.73	63%	0.83	$197.73
$195.00	$200.00	Dec 4	$2.77	$2.23	$2.77	64%	0.81	$197.77
$166.00	$167.00	Dec 18	$0.63	$0.37	$0.63	88%	0.59	$166.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$215.00	Nov 18	$1.03	$1.47	$1.03	74%	1.43	$216.47
$197.50	$195.00	Nov 18	$0.57	$1.93	$0.57	39%	3.39	$196.93
$187.50	$185.00	Nov 18	$0.31	$2.19	$0.31	23%	7.06	$187.19
$207.50	$205.00	Nov 16	$1.28	$1.22	$1.28	62%	0.95	$206.22
$220.00	$219.00	Dec 18	$0.53	$0.47	$0.53	68%	0.89	$219.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 1.27, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Nov 18	$1.08	$1.08	$1.42	66%	0.76	$213.58
$205.00	$207.50	Nov 16	$1.23	$1.23	$1.27	55%	0.97	$206.23
$237.50	$240.00	Nov 18	$0.30	$0.30	$2.20	92%	0.14	$237.80
$220.00	$222.50	Nov 18	$0.60	$0.60	$1.90	78%	0.32	$220.60
$215.00	$217.50	Nov 16	$0.55	$0.55	$1.95	78%	0.28	$215.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$197.50	Nov 18	$1.40	$1.40	$1.10	56%	1.27	$198.60
$195.00	$192.50	Nov 18	$1.16	$1.16	$1.34	65%	0.87	$193.84
$185.00	$180.00	Nov 18	$1.03	$1.03	$3.97	80%	0.26	$183.97
$195.00	$190.00	Dec 4	$1.67	$1.67	$3.33	64%	0.50	$193.33
$202.50	$200.00	Nov 18	$1.22	$1.22	$1.28	52%	0.95	$201.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.15, cheapest $2.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Nov 4	Nov 6	$2.19	62.8%	53.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Nov 4	Nov 6	$2.11	62.5%	53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.25% of stock, avg 8.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Nov 4	$1.44	$1.09	$2.53	$199.97	$205.03	1.25%
$205.00	Nov 4	$0.44	$2.59	$3.03	$201.97	$208.03	1.49%
$200.00	Nov 4	$3.23	$0.36	$3.59	$196.41	$203.59	1.77%
$207.50	Nov 4	$0.11	$4.75	$4.86	$202.64	$212.36	2.40%
$197.50	Nov 4	$5.48	$0.11	$5.59	$191.91	$203.09	2.76%
$202.50	Nov 6	$3.63	$3.20	$6.83	$195.67	$209.33	3.37%
$205.00	Nov 6	$2.44	$4.47	$6.91	$198.09	$211.91	3.41%
$210.00	Nov 4	$0.04	$7.20	$7.24	$202.76	$217.24	3.57%
$200.00	Nov 6	$5.15	$2.20	$7.35	$192.65	$207.35	3.62%
$207.50	Nov 6	$1.52	$6.07	$7.59	$199.91	$215.09	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.11% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$197.50	Nov 4	$0.11	$0.11	$0.22	$197.28	$207.72
$207.50	$200.00	Nov 4	$0.11	$0.36	$0.47	$199.53	$207.97
$205.00	$197.50	Nov 4	$0.44	$0.11	$0.55	$196.95	$205.55
$205.00	$200.00	Nov 4	$0.44	$0.36	$0.80	$199.20	$205.80
$215.00	$192.50	Nov 6	$0.27	$0.64	$0.91	$191.59	$215.91
$212.50	$192.50	Nov 6	$0.50	$0.64	$1.14	$191.36	$213.64
$215.00	$195.00	Nov 6	$0.27	$0.97	$1.24	$193.76	$216.24
$212.50	$195.00	Nov 6	$0.50	$0.97	$1.47	$193.53	$213.97
$210.00	$192.50	Nov 6	$0.89	$0.64	$1.53	$190.97	$211.53
$215.00	$192.50	Nov 9	$0.51	$1.04	$1.55	$190.95	$216.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 8.62, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	212/215	Nov 18	$2.24	$0.26	31%	8.62	$192.76	$214.74
192/195	220/222	Nov 18	$1.76	$0.74	43%	2.38	$193.24	$221.76
192/195	225/228	Nov 18	$1.51	$0.99	50%	1.53	$193.49	$226.51
192/195	230/232	Nov 18	$1.38	$1.12	55%	1.23	$193.62	$231.38
192/195	222/225	Nov 18	$1.51	$0.99	47%	1.53	$193.49	$224.01
192/195	228/230	Nov 18	$1.37	$1.13	53%	1.21	$193.63	$228.87
188/190	212/215	Nov 18	$1.63	$0.87	39%	1.87	$188.37	$214.13
190/192	212/215	Nov 18	$1.69	$0.81	36%	2.09	$190.81	$214.19
171/172	218/219	Dec 18	$0.49	$0.51	50%	0.96	$171.51	$218.49
171/172	219/220	Dec 18	$0.47	$0.53	52%	0.89	$171.53	$219.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 315 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Dec 11	$0.06	$4.94	13%	82.33
$180.00	$185.00	$190.00	Nov 27	$0.09	$4.91	11%	54.56
$195.00	$200.00	$205.00	Dec 4	$0.19	$4.81	14%	25.32
$185.00	$190.00	$195.00	Dec 4	$0.15	$4.85	12%	32.33
$200.00	$202.50	$205.00	Nov 4	$0.79	$1.71	57%	2.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Nov 4	$0.77	$1.73	57%	2.25
$220.00	$225.00	$230.00	Dec 4	$0.15	$4.85	11%	32.33
$197.50	$200.00	$202.50	Nov 4	$0.48	$2.02	40%	4.21
$202.50	$205.00	$207.50	Nov 16	$0.06	$2.44	12%	40.67
$205.00	$210.00	$215.00	Nov 27	$0.33	$4.67	16%	14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 234 found (best net $-0.51, 226 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$190.00	1:2	Nov 16	-$0.51	$14.49
$190.00	$200.00	1:2	Nov 18	-$3.67	$6.33
$197.50	$200.00	1:2	Nov 4	-$0.98	$1.52
$207.50	$210.00	1:2	Nov 6	-$0.26	$2.24
$210.00	$212.50	1:2	Nov 6	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$205.00	1:2	Nov 4	-$0.43	$2.07
$185.00	$180.00	1:2	Nov 16	-$0.31	$4.69
$185.00	$180.00	1:2	Nov 9	-$0.09	$4.91
$210.00	$207.50	1:2	Nov 4	-$2.30	$0.20
$180.00	$175.00	1:2	Nov 11	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 5.82%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Dec 18	$11.80	0.50	1.1%	5.82%	6.88%	1.6K	6.8K
$210.00	Dec 18	$9.50	0.44	3.5%	4.68%	8.21%	760	35.9K
$212.00	Dec 18	$8.65	0.41	4.5%	4.26%	8.78%	319	2.6K
$213.00	Dec 18	$8.25	0.40	5.0%	4.07%	9.08%	41	3.1K
$214.00	Dec 18	$7.90	0.39	5.5%	3.89%	9.40%	249	4.1K
$215.00	Dec 18	$7.50	0.38	6.0%	3.70%	9.69%	1.6K	18.1K
$216.00	Dec 18	$7.15	0.37	6.5%	3.52%	10.01%	30	3.4K
$205.00	Dec 11	$10.80	0.50	1.1%	5.32%	6.39%	76	472
$217.00	Dec 18	$6.80	0.35	7.0%	3.35%	10.33%	19	4.3K
$210.00	Dec 11	$8.55	0.43	3.5%	4.22%	7.75%	97	200

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 741,133

Total Puts 508,354

Put/Call Ratio 0.69

Net Difference 232,779

Prior's Put/Call Breakdown

Total Calls 394,238

Total Puts 306,063

Put/Call Ratio 0.78

Net Difference 88,175

Prior 7-Day Put/Call Summary

Total Calls 9,737,533

Total Puts 6,704,434

Average Put/Call Ratio 0.69

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