NVDA - Options Database

NVDA

NVIDIA CORP

$204.07 -1.27%

(11/4 11:00) ◀

Wednesday, November 4, 2026 (12:00pm)

▶ (11/4 13:00)

◀ 11/4 12:00 ▶

Option Volume

Detail

ℹ

Current (11/04 12:00pm) 1,805,673

Calls: 1,020,127 (56%)

Puts: 785,546 (44%)

Prior (11/03) 935,895

Calls: 536,233 (57%)

Puts: 399,662 (43%)

Current vs Prior +92.94%

Calls: +90.24% (Calls)

Puts: +96.55% (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 -23.13%

Calls: -26.67%

Puts: -17.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 12:00pm) $512.10M

Calls: $325.06M (63%)

Puts: $187.04M (37%)

Prior (11/03) $341.43M

Calls: $220.15M (64%)

Puts: $121.28M (36%)

Current vs Prior +49.98%

Calls: +47.65%

Puts: +54.22%

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 -37.92%

Calls: -34.83%

Puts: -42.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 12:00pm) 0.77

Prior (11/03) 0.75

Current vs Prior +3.32%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +11.64%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 12:00pm) 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 1.73% | 3.99%3.99% | 6.27%6.75% | 13.65%

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

Current vs Prior -47.28% | -12.67%-12.67% | -5.25%-6.85% | +0.36%

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

Current vs 7-Day Avg -41.36% | -0.45%+18.42% | +10.58%-24.77% | +6.98%

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

Current vs 7-Day Eod -47.28% | -12.67%-12.00% | -5.44%-6.83% | +0.38%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.15% | 1.23%

Calls: 1.01% | 1.16%

Puts: 1.29% | 1.31%

Prior 1.46% | 2.12%

Calls: 1.40% | 2.00%

Puts: 1.52% | 2.25%

Current vs Prior -21.23% | -41.98%

Prior 7-Day Avg 1.89% | 2.04%

Calls: 1.69% | 1.88%

Puts: 2.09% | 2.21%

Current vs 7-Day Avg -39.15% | -39.79%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($325.06M). Above-average activity with volume up 93% vs prior.

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 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
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 490 of results (avg 2.8%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	18.40	18.45	$18.42	0.3%	385	0.75	5.4K
$197.50	Nov 20	13.20	13.25	$13.23	0.4%	538	0.64	334
$195.00	Nov 11	11.10	11.15	$11.13	0.4%	55	0.77	47
$195.00	Nov 9	10.40	10.45	$10.43	0.5%	92	0.81	160
$202.50	Nov 20	10.25	10.30	$10.28	0.5%	1.8K	0.55	874

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 20	17.00	17.05	$17.02	0.3%	96	0.70	5.7K
$202.50	Nov 6	2.66	2.67	$2.67	0.4%	15.8K	0.41	4.7K
$210.00	Nov 20	12.15	12.20	$12.18	0.4%	1.4K	0.58	40.6K
$207.50	Nov 20	10.75	10.80	$10.78	0.5%	443	0.53	3.9K
$222.50	Nov 20	20.70	20.80	$20.75	0.5%	31	0.77	795

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.37, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 4	0.13	0.14	$0.14	7.1%	121.0K	0.11	6.9K
$205.00	Nov 4	0.61	0.62	$0.62	1.6%	137.4K	0.36	4.9K
$220.00	Nov 6	0.10	0.11	$0.11	9.1%	18.5K	0.03	55.4K
$222.50	Nov 6	0.05	0.06	$0.06	16.7%	2.1K	0.02	15.7K
$217.50	Nov 6	0.19	0.20	$0.20	5.0%	10.8K	0.06	35.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 4	0.08	0.09	$0.09	11.1%	136.6K	0.07	15.2K
$202.50	Nov 4	0.41	0.42	$0.42	2.4%	112.2K	0.26	7.8K
$187.50	Nov 6	0.25	0.26	$0.26	3.8%	1.1K	0.05	2.8K
$190.00	Nov 6	0.35	0.36	$0.36	2.8%	5.3K	0.07	13.7K
$185.00	Nov 6	0.18	0.19	$0.19	5.3%	6.1K	0.04	9.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 4	38.40	39.55	$38.97	3.0%	20	1.00	23
$170.00	Nov 4	33.35	34.50	$33.92	3.4%	13	1.00	76
$175.00	Nov 4	27.65	29.45	$28.55	6.3%	11	1.00	51
$180.00	Nov 4	23.20	24.55	$23.88	5.7%	42	1.00	219
$185.00	Nov 4	18.30	19.55	$18.93	6.6%	24	1.00	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Nov 6	18.25	18.70	$18.48	2.4%	634	1.00	693
$225.00	Nov 6	20.75	21.15	$20.95	1.9%	722	1.00	6.8K
$227.50	Nov 6	22.70	24.10	$23.40	6.0%	926	1.00	126
$230.00	Nov 6	25.25	26.50	$25.88	4.8%	3	1.00	162
$232.50	Nov 6	27.85	29.10	$28.48	4.4%	40	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 558 active (total vol 1.4M, top 137.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 4	0.61	0.62	$0.62	1.6%	137.4K	0.36	4.9K
$207.50	Nov 4	0.13	0.14	$0.14	7.1%	121.0K	0.11	6.9K
$210.00	Nov 4	0.03	0.04	$0.04	25.0%	95.8K	0.03	10.7K
$202.50	Nov 4	1.97	1.99	$1.98	1.0%	46.5K	0.74	1.6K
$212.50	Nov 4	0.01	0.02	$0.02	50.0%	32.8K	0.01	12.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 4	0.08	0.09	$0.09	11.1%	136.6K	0.07	15.2K
$202.50	Nov 4	0.41	0.42	$0.42	2.4%	112.2K	0.26	7.8K
$197.50	Nov 4	0.02	0.03	$0.03	33.3%	50.3K	0.02	5.1K
$205.00	Nov 4	1.54	1.56	$1.55	1.3%	46.0K	0.64	7.5K
$195.00	Nov 4	0.01	0.02	$0.02	50.0%	20.9K	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. 4 strikes (avg 13.8%, max 21.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 4	Dec 18	56.1%	46.0%	21.8%	140.7K	11.7K
$202.50	Nov 4	Nov 20	56.3%	53.2%	5.7%	48.3K	2.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 4	Dec 18	56.1%	46.0%	21.8%	46.9K	21.9K
$202.50	Nov 4	Nov 20	56.3%	53.2%	5.7%	112.6K	9.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 0.59, avg 4.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$197.50	Nov 18	$4.72	$2.78	$4.72	75%	0.59	$194.72
$205.00	$207.50	Nov 18	$0.94	$1.56	$0.94	50%	1.66	$205.94
$200.00	$202.50	Nov 18	$1.22	$1.28	$1.22	59%	1.05	$201.22
$212.50	$215.00	Nov 16	$0.49	$2.01	$0.49	30%	4.10	$212.99
$195.00	$200.00	Dec 11	$2.97	$2.03	$2.97	65%	0.68	$197.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$192.50	Nov 16	$0.34	$2.16	$0.34	27%	6.35	$194.66
$207.50	$205.00	Nov 18	$1.07	$1.43	$1.07	54%	1.34	$206.43
$185.00	$180.00	Nov 18	$0.52	$4.48	$0.52	18%	8.62	$184.48
$205.00	$202.50	Nov 18	$1.03	$1.47	$1.03	50%	1.43	$203.97
$217.50	$215.00	Nov 18	$1.62	$0.88	$1.62	72%	0.54	$215.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 1.21, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$212.50	Nov 18	$1.37	$1.37	$1.13	59%	1.21	$211.37
$210.00	$212.50	Nov 16	$1.02	$1.02	$1.48	64%	0.69	$211.02
$215.00	$217.50	Nov 16	$0.67	$0.67	$1.83	75%	0.37	$215.67
$237.50	$240.00	Nov 18	$0.28	$0.28	$2.22	92%	0.13	$237.78
$220.00	$222.50	Nov 18	$0.62	$0.62	$1.88	76%	0.33	$220.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Nov 18	$0.74	$0.74	$4.26	86%	0.17	$179.26
$192.50	$190.00	Nov 16	$0.68	$0.68	$1.82	77%	0.37	$191.82
$202.50	$200.00	Nov 18	$1.20	$1.20	$1.30	54%	0.92	$201.30
$202.50	$200.00	Nov 4	$0.33	$0.33	$2.17	74%	0.15	$202.17
$185.00	$180.00	Dec 11	$1.10	$1.10	$3.90	76%	0.28	$183.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.32, cheapest $2.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Nov 4	Nov 6	$2.36	56.1%	54.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Nov 4	Nov 6	$2.28	56.1%	54.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.06% of stock, avg 8.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Nov 4	$0.62	$1.55	$2.17	$202.83	$207.17	1.06%
$202.50	Nov 4	$1.98	$0.42	$2.40	$200.10	$204.90	1.18%
$207.50	Nov 4	$0.14	$3.58	$3.72	$203.78	$211.22	1.82%
$200.00	Nov 4	$4.15	$0.09	$4.24	$195.76	$204.24	2.08%
$210.00	Nov 4	$0.04	$5.98	$6.02	$203.98	$216.02	2.95%
$197.50	Nov 4	$6.57	$0.03	$6.60	$190.90	$204.10	3.23%
$205.00	Nov 6	$2.98	$3.83	$6.81	$198.19	$211.81	3.34%
$202.50	Nov 6	$4.32	$2.67	$6.99	$195.51	$209.49	3.43%
$207.50	Nov 6	$1.93	$5.28	$7.21	$200.29	$214.71	3.53%
$200.00	Nov 6	$5.98	$1.80	$7.78	$192.22	$207.78	3.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.11% of stock, avg 4.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$200.00	Nov 4	$0.14	$0.09	$0.23	$199.77	$207.73
$207.50	$202.50	Nov 4	$0.14	$0.42	$0.56	$201.94	$208.06
$215.00	$192.50	Nov 6	$0.37	$0.53	$0.90	$191.60	$215.90
$205.00	$200.00	Nov 4	$0.62	$0.09	$0.71	$199.29	$205.71
$205.00	$202.50	Nov 4	$0.62	$0.42	$1.04	$201.46	$206.04
$215.00	$195.00	Nov 6	$0.37	$0.79	$1.16	$193.84	$216.16
$212.50	$192.50	Nov 6	$0.67	$0.53	$1.20	$191.30	$213.70
$212.50	$195.00	Nov 6	$0.67	$0.79	$1.46	$193.54	$213.96
$215.00	$192.50	Nov 9	$0.72	$0.89	$1.61	$190.89	$216.61
$215.00	$197.50	Nov 6	$0.37	$1.19	$1.56	$195.94	$216.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 368 found (best R:R 1.17, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/192	215/218	Nov 16	$1.35	$1.15	52%	1.17	$191.15	$216.35
190/192	220/222	Nov 16	$1.07	$1.43	61%	0.75	$191.43	$221.07
190/192	228/230	Nov 16	$0.78	$1.72	70%	0.45	$191.72	$228.28
190/192	222/225	Nov 16	$0.90	$1.60	65%	0.56	$191.60	$223.40
190/192	225/228	Nov 16	$0.82	$1.68	68%	0.49	$191.68	$225.82
185/188	220/222	Nov 18	$1.16	$1.34	55%	0.87	$186.34	$221.16
195/198	215/218	Nov 16	$1.44	$1.06	43%	1.36	$196.06	$216.44
188/190	220/222	Nov 18	$1.20	$1.30	51%	0.92	$188.80	$221.20
164/165	219/220	Dec 18	$0.43	$0.57	55%	0.75	$164.57	$219.43
185/188	228/230	Nov 18	$0.87	$1.63	64%	0.53	$186.63	$228.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 308 found (best R:R 1.84, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Nov 4	$0.88	$1.62	64%	1.84
$200.00	$202.50	$205.00	Nov 4	$0.81	$1.69	56%	2.09
$180.00	$185.00	$190.00	Nov 27	$0.16	$4.84	11%	30.25
$195.00	$200.00	$205.00	Dec 11	$0.24	$4.76	13%	19.83
$197.50	$200.00	$202.50	Nov 4	$0.25	$2.25	26%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Nov 4	$0.90	$1.60	64%	1.78
$215.00	$220.00	$225.00	Dec 11	$0.15	$4.85	12%	32.33
$200.00	$202.50	$205.00	Nov 4	$0.80	$1.70	57%	2.12
$220.00	$225.00	$230.00	Nov 27	$0.18	$4.82	12%	26.78
$205.00	$207.50	$210.00	Nov 4	$0.37	$2.13	34%	5.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 233 found (best net $-2.71, 224 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$190.00	1:2	Nov 16	-$2.71	$12.29
$197.50	$200.00	1:2	Nov 4	-$1.73	$0.77
$207.50	$210.00	1:2	Nov 6	-$0.41	$2.09
$210.00	$212.50	1:2	Nov 6	-$0.17	$2.33
$212.50	$215.00	1:2	Nov 6	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$207.50	1:2	Nov 4	-$1.18	$1.32
$185.00	$180.00	1:2	Nov 9	-$0.08	$4.92
$185.00	$180.00	1:2	Nov 16	-$0.31	$4.69
$180.00	$175.00	1:2	Nov 18	-$0.46	$4.54
$180.00	$175.00	1:2	Nov 11	-$0.14	$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 6.13%, avg 1.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Dec 18	$12.50	0.52	0.5%	6.13%	6.58%	3.3K	6.8K
$210.00	Dec 18	$10.10	0.46	2.9%	4.95%	7.86%	2.2K	35.9K
$212.00	Dec 18	$9.20	0.43	3.9%	4.51%	8.39%	436	2.6K
$213.00	Dec 18	$8.80	0.42	4.4%	4.31%	8.69%	67	3.1K
$214.00	Dec 18	$8.40	0.41	4.9%	4.12%	8.98%	662	4.1K
$215.00	Dec 18	$8.00	0.40	5.4%	3.92%	9.28%	2.2K	18.1K
$216.00	Dec 18	$7.65	0.38	5.8%	3.75%	9.59%	54	3.4K
$217.00	Dec 18	$7.30	0.37	6.3%	3.58%	9.91%	42	4.3K
$205.00	Dec 11	$11.55	0.52	0.5%	5.66%	6.12%	104	472
$218.00	Dec 18	$6.95	0.36	6.8%	3.41%	10.23%	36	3.5K

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 1,020,127

Total Puts 785,546

Put/Call Ratio 0.77

Net Difference 234,581

Prior's Put/Call Breakdown

Total Calls 536,233

Total Puts 399,662

Put/Call Ratio 0.75

Net Difference 136,571

Prior 7-Day Put/Call Summary

Total Calls 9,737,533

Total Puts 6,704,434

Average Put/Call Ratio 0.69

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