NVDA - Options Database

NVDA

NVIDIA CORP

$203.58 -1.50%

(11/4 12:00) ◀

Wednesday, November 4, 2026 (1:00pm)

▶ (11/4 15:00)

◀ 11/4 13:00 ▶

Option Volume

Detail

ℹ

Current (11/04 1:00pm) 2,091,399

Calls: 1,183,904 (57%)

Puts: 907,495 (43%)

Prior (11/03) 1,069,463

Calls: 619,358 (58%)

Puts: 450,105 (42%)

Current vs Prior +95.56%

Calls: +91.15% (Calls)

Puts: +101.62% (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 -10.96%

Calls: -14.89%

Puts: -5.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 1:00pm) $591.74M

Calls: $363.25M (61%)

Puts: $228.49M (39%)

Prior (11/03) $409.67M

Calls: $261.29M (64%)

Puts: $148.38M (36%)

Current vs Prior +44.44%

Calls: +39.02%

Puts: +53.99%

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 -28.26%

Calls: -27.17%

Puts: -29.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 1:00pm) 0.77

Prior (11/03) 0.73

Current vs Prior +5.48%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +11.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 1:00pm) 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 1.56% | 3.87%3.87% | 6.16%6.56% | 13.54%

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

Current vs Prior -52.39% | -15.36%-15.36% | -6.88%-9.47% | -0.44%

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

Current vs 7-Day Avg -47.05% | -3.51%+14.77% | +8.68%-26.89% | +6.12%

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

Current vs 7-Day Eod -52.39% | -15.36%-14.71% | -7.06%-9.45% | -0.42%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.60% | 1.90%

Calls: 2.04% | 1.27%

Puts: 1.17% | 2.53%

Prior 1.46% | 2.12%

Calls: 1.40% | 2.00%

Puts: 1.52% | 2.25%

Current vs Prior +9.59% | -10.38%

Prior 7-Day Avg 1.89% | 2.04%

Calls: 1.69% | 1.88%

Puts: 2.09% | 2.21%

Current vs 7-Day Avg -15.34% | -6.99%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($363.25M). Above-average activity with volume up 96% 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
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 487 of results (avg 2.8%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Nov 20	16.05	16.10	$16.08	0.3%	70	0.71	422
$195.00	Nov 20	14.35	14.40	$14.38	0.3%	268	0.67	5.4K
$205.00	Nov 6	2.63	2.64	$2.64	0.4%	26.7K	0.45	5.6K
$197.50	Nov 20	12.75	12.80	$12.78	0.4%	573	0.63	334
$195.00	Nov 9	9.90	9.95	$9.93	0.5%	98	0.80	160

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	19.10	19.15	$19.13	0.3%	1.4K	0.75	30.6K
$217.50	Nov 20	17.25	17.30	$17.27	0.3%	108	0.71	5.7K
$215.00	Nov 20	15.50	15.55	$15.53	0.3%	241	0.67	30.5K
$212.50	Nov 20	13.85	13.90	$13.88	0.4%	278	0.63	8.7K
$202.50	Nov 6	2.73	2.74	$2.74	0.4%	23.4K	0.43	4.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 4	0.05	0.06	$0.06	16.7%	131.5K	0.06	6.9K
$205.00	Nov 4	0.30	0.31	$0.31	3.2%	169.8K	0.26	4.9K
$220.00	Nov 6	0.09	0.10	$0.10	10.0%	21.4K	0.03	55.4K
$222.50	Nov 6	0.05	0.06	$0.06	16.7%	2.2K	0.02	15.7K
$217.50	Nov 6	0.16	0.17	$0.17	5.9%	11.7K	0.05	35.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 4	0.07	0.08	$0.08	12.5%	161.1K	0.07	15.2K
$202.50	Nov 4	0.37	0.39	$0.38	5.3%	145.7K	0.29	7.8K
$190.00	Nov 6	0.32	0.33	$0.33	3.0%	5.9K	0.07	13.7K
$187.50	Nov 6	0.23	0.24	$0.24	4.2%	1.3K	0.05	2.8K
$192.50	Nov 6	0.48	0.49	$0.49	2.0%	4.0K	0.11	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 4	37.40	38.85	$38.13	3.8%	28	1.00	23
$170.00	Nov 4	32.45	33.80	$33.13	4.1%	18	1.00	76
$175.00	Nov 4	27.35	29.05	$28.20	6.0%	11	1.00	51
$180.00	Nov 4	22.40	24.05	$23.23	7.1%	43	1.00	219
$185.00	Nov 4	17.40	19.05	$18.23	9.1%	25	1.00	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Nov 6	18.65	19.20	$18.92	2.9%	1.2K	1.00	693
$225.00	Nov 6	21.20	21.60	$21.40	1.9%	1.2K	1.00	6.8K
$227.50	Nov 6	23.40	24.50	$23.95	4.6%	2.5K	1.00	126
$230.00	Nov 6	25.70	27.05	$26.38	5.1%	65	1.00	162
$232.50	Nov 6	28.25	29.60	$28.93	4.7%	40	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 570 active (total vol 1.6M, top 169.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 4	0.30	0.31	$0.31	3.2%	169.8K	0.26	4.9K
$207.50	Nov 4	0.05	0.06	$0.06	16.7%	131.5K	0.06	6.9K
$210.00	Nov 4	0.02	0.03	$0.03	33.3%	105.1K	0.02	10.7K
$202.50	Nov 4	1.45	1.48	$1.47	2.0%	54.2K	0.71	1.6K
$210.00	Nov 6	0.97	0.98	$0.98	1.0%	34.9K	0.22	27.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 4	0.07	0.08	$0.08	12.5%	161.1K	0.07	15.2K
$202.50	Nov 4	0.37	0.39	$0.38	5.3%	145.7K	0.29	7.8K
$197.50	Nov 4	0.02	0.03	$0.03	33.3%	54.1K	0.02	5.1K
$205.00	Nov 4	1.70	1.72	$1.71	1.2%	51.3K	0.74	7.5K
$202.50	Nov 6	2.73	2.74	$2.74	0.4%	23.4K	0.43	4.7K

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 15.0%, max 15.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 4	Dec 18	52.5%	45.6%	15.0%	173.9K	11.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Nov 4	Dec 18	52.5%	45.6%	15.0%	52.3K	21.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 2.05, avg 4.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$197.50	Nov 16	$1.60	$0.90	$1.60	72%	0.56	$196.60
$212.50	$215.00	Nov 18	$0.67	$1.83	$0.67	35%	2.73	$213.17
$195.00	$200.00	Dec 4	$2.97	$2.03	$2.97	65%	0.68	$197.97
$217.50	$220.00	Nov 18	$0.48	$2.02	$0.48	27%	4.21	$217.98
$195.00	$200.00	Dec 11	$2.95	$2.05	$2.95	64%	0.69	$197.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Nov 18	$0.82	$1.68	$0.82	51%	2.05	$204.18
$220.00	$217.50	Nov 18	$1.63	$0.87	$1.63	76%	0.53	$218.37
$215.00	$212.50	Nov 16	$1.63	$0.87	$1.63	76%	0.53	$213.37
$205.00	$202.50	Nov 16	$1.00	$1.50	$1.00	52%	1.50	$204.00
$200.00	$197.50	Nov 16	$0.68	$1.82	$0.68	40%	2.68	$199.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 1.19, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$212.50	Nov 18	$1.10	$1.10	$1.40	60%	0.79	$211.10
$205.00	$207.50	Nov 16	$1.25	$1.25	$1.25	53%	1.00	$206.25
$220.00	$222.50	Nov 18	$0.66	$0.66	$1.84	76%	0.36	$220.66
$215.00	$217.50	Nov 16	$0.58	$0.58	$1.92	77%	0.30	$215.58
$215.00	$217.50	Nov 18	$0.80	$0.80	$1.70	69%	0.47	$215.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Nov 18	$1.36	$1.36	$1.14	54%	1.19	$201.14
$202.50	$200.00	Nov 16	$1.25	$1.25	$1.25	54%	1.00	$201.25
$192.50	$190.00	Nov 18	$0.83	$0.83	$1.67	71%	0.50	$191.67
$187.50	$185.00	Nov 16	$0.48	$0.48	$2.02	84%	0.24	$187.02
$180.00	$175.00	Nov 18	$0.66	$0.66	$4.34	86%	0.15	$179.34

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. 167 found (cheapest 0.91% of stock, avg 8.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Nov 4	$1.47	$0.38	$1.85	$200.65	$204.35	0.91%
$205.00	Nov 4	$0.31	$1.71	$2.02	$202.98	$207.02	0.99%
$200.00	Nov 4	$3.68	$0.08	$3.76	$196.24	$203.76	1.85%
$207.50	Nov 4	$0.06	$3.98	$4.04	$203.46	$211.54	1.98%
$197.50	Nov 4	$6.10	$0.03	$6.13	$191.37	$203.63	3.01%
$210.00	Nov 4	$0.03	$6.43	$6.46	$203.54	$216.46	3.17%
$205.00	Nov 6	$2.64	$3.95	$6.59	$198.41	$211.59	3.24%
$202.50	Nov 6	$3.93	$2.74	$6.67	$195.83	$209.17	3.28%
$207.50	Nov 6	$1.66	$5.48	$7.14	$200.36	$214.64	3.51%
$200.00	Nov 6	$5.53	$1.83	$7.36	$192.64	$207.36	3.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.07% of stock, avg 4.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$200.00	Nov 4	$0.06	$0.08	$0.14	$199.86	$207.64
$205.00	$200.00	Nov 4	$0.31	$0.08	$0.39	$199.61	$205.39
$207.50	$202.50	Nov 4	$0.06	$0.38	$0.44	$202.06	$207.94
$205.00	$202.50	Nov 4	$0.31	$0.38	$0.69	$201.81	$205.69
$215.00	$192.50	Nov 6	$0.30	$0.49	$0.79	$191.71	$215.79
$212.50	$192.50	Nov 6	$0.55	$0.49	$1.04	$191.46	$213.54
$215.00	$195.00	Nov 6	$0.30	$0.76	$1.06	$193.94	$216.06
$212.50	$195.00	Nov 6	$0.55	$0.76	$1.31	$193.69	$213.81
$215.00	$192.50	Nov 9	$0.61	$0.86	$1.47	$191.03	$216.47
$210.00	$192.50	Nov 6	$0.98	$0.49	$1.47	$191.03	$211.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 386 found (best R:R 1.48, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/192	220/222	Nov 18	$1.49	$1.01	47%	1.48	$191.01	$221.49
190/192	215/218	Nov 18	$1.63	$0.87	40%	1.87	$190.87	$216.63
185/188	215/218	Nov 16	$1.06	$1.44	60%	0.74	$186.44	$216.06
190/192	222/225	Nov 18	$1.28	$1.22	51%	1.05	$191.22	$223.78
185/188	220/222	Nov 16	$0.80	$1.70	69%	0.47	$186.70	$220.80
185/188	220/222	Nov 18	$1.16	$1.34	54%	0.87	$186.34	$221.16
185/188	225/228	Nov 16	$0.63	$1.87	76%	0.34	$186.87	$225.63
190/192	215/218	Nov 16	$1.19	$1.31	53%	0.91	$191.31	$216.19
185/188	222/225	Nov 16	$0.68	$1.82	73%	0.37	$186.82	$223.18
190/192	225/228	Nov 18	$1.14	$1.36	54%	0.84	$191.36	$226.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 1.75, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Nov 4	$0.91	$1.59	66%	1.75
$197.50	$200.00	$202.50	Nov 4	$0.21	$2.29	28%	10.90
$200.00	$202.50	$205.00	Nov 4	$1.05	$1.45	67%	1.38
$195.00	$200.00	$205.00	Dec 4	$0.27	$4.73	14%	17.52
$195.00	$200.00	$205.00	Dec 11	$0.25	$4.75	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Nov 4	$0.94	$1.56	66%	1.66
$200.00	$202.50	$205.00	Nov 4	$1.03	$1.47	68%	1.43
$215.00	$220.00	$225.00	Dec 11	$0.17	$4.83	12%	28.41
$205.00	$207.50	$210.00	Nov 4	$0.18	$2.32	23%	12.89
$197.50	$200.00	$202.50	Nov 4	$0.25	$2.25	26%	9.00

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 $-3.21, 232 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$185.00	1:2	Nov 18	-$3.21	$16.79
$175.00	$190.00	1:2	Nov 16	-$1.95	$13.05
$197.50	$200.00	1:2	Nov 4	-$1.26	$1.24
$207.50	$210.00	1:2	Nov 6	-$0.30	$2.20
$210.00	$212.50	1:2	Nov 6	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$207.50	1:2	Nov 4	-$1.53	$0.97
$200.00	$197.50	1:2	Nov 6	-$0.51	$1.99
$185.00	$180.00	1:2	Nov 9	-$0.09	$4.91
$185.00	$180.00	1:2	Nov 16	-$0.35	$4.65
$197.50	$195.00	1:2	Nov 6	-$0.35	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 5.94%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Dec 18	$12.10	0.51	0.7%	5.94%	6.64%	4.0K	6.8K
$210.00	Dec 18	$9.80	0.45	3.1%	4.81%	7.97%	2.5K	35.9K
$212.00	Dec 18	$8.90	0.42	4.1%	4.37%	8.51%	469	2.6K
$213.00	Dec 18	$8.50	0.41	4.6%	4.18%	8.80%	91	3.1K
$214.00	Dec 18	$8.10	0.40	5.1%	3.98%	9.10%	703	4.1K
$215.00	Dec 18	$7.75	0.39	5.6%	3.81%	9.42%	2.4K	18.1K
$216.00	Dec 18	$7.40	0.38	6.1%	3.63%	9.74%	54	3.4K
$217.00	Dec 18	$7.05	0.36	6.6%	3.46%	10.06%	54	4.3K
$205.00	Dec 11	$11.15	0.51	0.7%	5.48%	6.17%	123	472
$218.00	Dec 18	$6.70	0.35	7.1%	3.29%	10.37%	47	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 1,183,904

Total Puts 907,495

Put/Call Ratio 0.77

Net Difference 276,409

Prior's Put/Call Breakdown

Total Calls 619,358

Total Puts 450,105

Put/Call Ratio 0.73

Net Difference 169,253

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