NVDA - Options Database

NVDA

NVIDIA CORP

$202.52 -2.02%

(11/4 13:00) ◀

Wednesday, November 4, 2026 (3:00pm)

▶ (11/4 15:12)

◀ 11/4 15:00 ▶

Option Volume

Detail

ℹ

Current (11/04 3:00pm) 2,671,808

Calls: 1,499,560 (56%)

Puts: 1,172,248 (44%)

Prior (11/03) 1,370,457

Calls: 790,416 (58%)

Puts: 580,041 (42%)

Current vs Prior +94.96%

Calls: +89.72% (Calls)

Puts: +102.10% (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 +13.75%

Calls: +7.80%

Puts: +22.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 3:00pm) $768.22M

Calls: $435.11M (57%)

Puts: $333.11M (43%)

Prior (11/03) $557.05M

Calls: $329.18M (59%)

Puts: $227.87M (41%)

Current vs Prior +37.91%

Calls: +32.18%

Puts: +46.18%

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 -6.86%

Calls: -12.76%

Puts: +2.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 3:00pm) 0.78

Prior (11/03) 0.73

Current vs Prior +6.53%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +13.33%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 3:00pm) 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 1.52% | 3.77%3.77% | 6.02%6.37% | 13.26%

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

Current vs Prior -53.80% | -17.61%-17.61% | -9.00%-12.13% | -2.46%

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

Current vs 7-Day Avg -48.61% | -6.08%+11.71% | +6.20%-29.04% | +3.96%

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

Current vs 7-Day Eod -53.80% | -17.61%-16.98% | -9.18%-12.11% | -2.44%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.50% | 2.13%

Calls: 1.79% | 3.13%

Puts: 1.20% | 1.13%

Prior 1.46% | 2.12%

Calls: 1.40% | 2.00%

Puts: 1.52% | 2.25%

Current vs Prior +2.74% | +0.47%

Prior 7-Day Avg 1.89% | 2.04%

Calls: 1.69% | 1.88%

Puts: 2.09% | 2.21%

Current vs 7-Day Avg -20.63% | +4.27%

Liquidity Good

Add Card

🤖 AI Insights

Above-average activity with volume up 95% 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
15:00	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 489 of results (avg 2.9%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	16.90	16.95	$16.92	0.3%	2.1K	0.73	5.4K
$197.50	Nov 20	11.85	11.90	$11.88	0.4%	602	0.61	334
$192.50	Nov 11	11.65	11.70	$11.68	0.4%	260	0.80	10
$200.00	Nov 20	10.40	10.45	$10.43	0.5%	5.3K	0.57	30.9K
$205.00	Nov 6	2.04	2.05	$2.05	0.5%	36.5K	0.38	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 20	14.35	14.40	$14.38	0.3%	335	0.65	8.7K
$210.00	Nov 20	12.75	12.80	$12.78	0.4%	1.6K	0.61	40.6K
$212.50	Nov 9	10.55	10.60	$10.58	0.5%	335	0.85	129
$200.00	Nov 6	2.04	2.05	$2.05	0.5%	28.3K	0.37	21.9K
$180.00	Nov 20	1.99	2.00	$2.00	0.5%	4.4K	0.15	35.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 4	0.56	0.57	$0.56	1.8%	70.9K	0.50	1.6K
$215.00	Nov 6	0.19	0.20	$0.20	5.0%	23.8K	0.06	41.1K
$217.50	Nov 6	0.12	0.13	$0.13	7.7%	13.8K	0.04	35.3K
$220.00	Nov 6	0.08	0.09	$0.09	11.1%	24.2K	0.03	55.4K
$222.50	Nov 6	0.05	0.06	$0.06	16.7%	2.8K	0.02	15.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 4	0.07	0.08	$0.08	12.5%	189.0K	0.09	15.2K
$202.50	Nov 4	0.52	0.54	$0.53	3.8%	223.3K	0.50	7.8K
$187.50	Nov 6	0.23	0.24	$0.24	4.2%	1.7K	0.06	2.8K
$190.00	Nov 6	0.34	0.35	$0.35	2.9%	7.7K	0.08	13.7K
$192.50	Nov 6	0.52	0.53	$0.53	1.9%	5.0K	0.12	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 4	37.20	39.15	$38.17	5.1%	35	1.00	23
$170.00	Nov 4	32.15	34.15	$33.15	6.0%	42	1.00	76
$175.00	Nov 4	27.00	29.10	$28.05	7.5%	16	1.00	51
$180.00	Nov 4	21.90	23.65	$22.78	7.7%	65	1.00	219
$185.00	Nov 4	17.00	18.70	$17.85	9.5%	28	1.00	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Nov 4	4.95	5.00	$4.97	1.0%	7.2K	1.00	8.3K
$210.00	Nov 4	7.45	7.55	$7.50	1.3%	1.3K	1.00	3.7K
$212.50	Nov 4	9.95	10.05	$10.00	1.0%	735	1.00	1.9K
$215.00	Nov 4	12.35	12.75	$12.55	3.2%	457	1.00	1.0K
$217.50	Nov 4	14.85	15.50	$15.18	4.3%	176	1.00	578

Most actively traded options today. High liquidity = easy entry/exit. 590 active (total vol 2.1M, top 233.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 4	0.04	0.05	$0.05	20.0%	233.7K	0.06	4.9K
$207.50	Nov 4	0.01	0.02	$0.02	50.0%	159.1K	0.02	6.9K
$210.00	Nov 4	0.00	0.01	$0.01	100.0%	109.8K	0.01	10.7K
$202.50	Nov 4	0.56	0.57	$0.56	1.8%	70.9K	0.50	1.6K
$210.00	Nov 6	0.66	0.67	$0.67	1.5%	42.8K	0.17	27.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 4	0.52	0.54	$0.53	3.8%	223.3K	0.50	7.8K
$200.00	Nov 4	0.07	0.08	$0.08	12.5%	189.0K	0.09	15.2K
$205.00	Nov 4	2.50	2.53	$2.51	1.2%	66.7K	0.93	7.5K
$197.50	Nov 4	0.01	0.02	$0.02	50.0%	63.8K	0.02	5.1K
$202.50	Nov 6	3.05	3.10	$3.08	1.6%	34.7K	0.49	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 11.3%, max 11.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Nov 4	Nov 20	57.1%	51.3%	11.3%	73.4K	2.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Nov 4	Nov 20	57.1%	51.3%	11.3%	224.1K	9.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 298 found (best R:R 0.97, avg 4.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$197.50	Nov 18	$3.15	$1.85	$3.15	71%	0.59	$195.65
$225.00	$227.50	Nov 18	$0.11	$2.39	$0.11	15%	21.73	$225.11
$175.00	$176.00	Dec 18	$0.60	$0.40	$0.60	83%	0.67	$175.60
$215.00	$217.50	Nov 18	$0.48	$2.02	$0.48	30%	4.21	$215.48
$210.00	$212.50	Nov 18	$0.73	$1.77	$0.73	39%	2.42	$210.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Nov 18	$1.27	$1.23	$1.27	66%	0.97	$211.23
$205.00	$202.50	Nov 16	$1.10	$1.40	$1.10	55%	1.27	$203.90
$217.50	$215.00	Nov 18	$1.65	$0.85	$1.65	74%	0.52	$215.85
$212.50	$210.00	Nov 16	$1.65	$0.85	$1.65	74%	0.52	$210.85
$205.00	$202.50	Nov 18	$1.11	$1.39	$1.11	52%	1.25	$203.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 221 found (best R:R 0.67, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Nov 18	$1.00	$1.00	$1.50	65%	0.67	$213.50
$207.50	$210.00	Nov 18	$1.20	$1.20	$1.30	56%	0.92	$208.70
$217.50	$220.00	Nov 18	$0.69	$0.69	$1.81	74%	0.38	$218.19
$227.50	$230.00	Nov 18	$0.38	$0.38	$2.12	86%	0.18	$227.88
$207.50	$210.00	Nov 16	$0.96	$0.96	$1.54	62%	0.62	$208.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Nov 18	$1.22	$1.22	$1.28	53%	0.95	$201.28
$195.00	$190.00	Dec 4	$1.67	$1.67	$3.33	64%	0.50	$193.33
$195.00	$190.00	Nov 27	$1.60	$1.60	$3.40	65%	0.47	$193.40
$200.00	$195.00	Dec 4	$2.05	$2.05	$2.95	56%	0.69	$197.95
$170.00	$165.00	Dec 11	$0.56	$0.56	$4.44	88%	0.13	$169.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.59, cheapest $2.55)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Nov 4	Nov 6	$2.64	57.1%	51.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Nov 4	Nov 6	$2.55	57.1%	51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.54% of stock, avg 8.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Nov 4	$0.56	$0.53	$1.09	$201.41	$203.59	0.54%
$205.00	Nov 4	$0.05	$2.51	$2.56	$202.44	$207.56	1.26%
$200.00	Nov 4	$2.60	$0.08	$2.68	$197.32	$202.68	1.32%
$207.50	Nov 4	$0.02	$4.97	$4.99	$202.51	$212.49	2.46%
$197.50	Nov 4	$5.03	$0.02	$5.05	$192.45	$202.55	2.49%
$202.50	Nov 6	$3.20	$3.08	$6.28	$196.22	$208.78	3.10%
$205.00	Nov 6	$2.05	$4.43	$6.48	$198.52	$211.48	3.20%
$200.00	Nov 6	$4.68	$2.05	$6.73	$193.27	$206.73	3.32%
$207.50	Nov 6	$1.21	$6.07	$7.28	$200.22	$214.78	3.59%
$210.00	Nov 4	$0.01	$7.50	$7.51	$202.49	$217.51	3.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.06% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$200.00	Nov 4	$0.05	$0.08	$0.13	$199.87	$205.13
$215.00	$192.50	Nov 6	$0.20	$0.53	$0.73	$191.77	$215.73
$212.50	$192.50	Nov 6	$0.36	$0.53	$0.89	$191.61	$213.39
$205.00	$202.50	Nov 4	$0.05	$0.53	$0.58	$201.92	$205.58
$215.00	$195.00	Nov 6	$0.20	$0.83	$1.03	$193.97	$216.03
$210.00	$192.50	Nov 6	$0.67	$0.53	$1.20	$191.30	$211.20
$212.50	$195.00	Nov 6	$0.36	$0.83	$1.19	$193.81	$213.69
$215.00	$192.50	Nov 9	$0.42	$0.91	$1.33	$191.17	$216.33
$210.00	$195.00	Nov 6	$0.67	$0.83	$1.50	$193.50	$211.50
$212.50	$192.50	Nov 9	$0.71	$0.91	$1.62	$190.88	$214.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 1.84, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	212/215	Nov 18	$1.62	$0.88	40%	1.84	$188.38	$214.12
190/192	212/215	Nov 18	$1.72	$0.78	36%	2.21	$190.78	$214.22
192/195	212/215	Nov 18	$1.75	$0.75	32%	2.33	$193.25	$214.25
185/188	212/215	Nov 18	$1.44	$1.06	44%	1.36	$186.06	$213.94
188/190	228/230	Nov 18	$1.00	$1.50	61%	0.67	$189.00	$228.50
190/192	228/230	Nov 18	$1.10	$1.40	57%	0.79	$191.40	$228.60
188/190	218/220	Nov 18	$1.31	$1.19	49%	1.10	$188.69	$218.81
190/192	218/220	Nov 18	$1.41	$1.09	45%	1.29	$191.09	$218.91
174/175	217/218	Dec 18	$0.53	$0.47	49%	1.13	$174.47	$217.53
174/175	219/220	Dec 18	$0.50	$0.50	51%	1.00	$174.50	$219.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 322 found (best R:R 5.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.50	$200.00	$202.50	Nov 4	$0.39	$2.11	48%	5.41
$202.50	$205.00	$207.50	Nov 4	$0.48	$2.02	48%	4.21
$200.00	$202.50	$205.00	Nov 4	$1.53	$0.97	85%	0.63
$200.00	$205.00	$210.00	Dec 4	$0.28	$4.72	15%	16.86
$205.00	$207.50	$210.00	Nov 16	$0.07	$2.43	13%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.50	$200.00	$202.50	Nov 4	$0.39	$2.11	48%	5.41
$202.50	$205.00	$207.50	Nov 4	$0.48	$2.02	50%	4.21
$200.00	$202.50	$205.00	Nov 4	$1.53	$0.97	84%	0.63
$220.00	$225.00	$230.00	Nov 27	$0.14	$4.86	11%	34.71
$215.00	$220.00	$225.00	Dec 11	$0.17	$4.83	12%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 239 found (best net $-3.20, 233 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$185.00	1:2	Nov 18	-$3.20	$16.80
$175.00	$190.00	1:2	Nov 16	-$1.01	$13.99
$197.50	$200.00	1:2	Nov 4	-$0.17	$2.33
$205.00	$207.50	1:2	Nov 6	-$0.37	$2.13
$207.50	$210.00	1:2	Nov 6	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$205.00	1:2	Nov 4	-$0.05	$2.45
$197.50	$195.00	1:2	Nov 6	-$0.34	$2.16
$185.00	$180.00	1:2	Nov 16	-$0.29	$4.71
$200.00	$197.50	1:2	Nov 6	-$0.59	$1.91
$185.00	$180.00	1:2	Nov 9	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 5.56%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Dec 18	$11.25	0.50	1.2%	5.56%	6.78%	4.9K	6.8K
$210.00	Dec 18	$9.00	0.43	3.7%	4.44%	8.14%	5.2K	35.9K
$212.00	Dec 18	$8.15	0.41	4.7%	4.02%	8.71%	528	2.6K
$213.00	Dec 18	$7.80	0.40	5.2%	3.85%	9.03%	131	3.1K
$214.00	Dec 18	$7.40	0.38	5.7%	3.65%	9.32%	834	4.1K
$215.00	Dec 18	$7.05	0.37	6.2%	3.48%	9.64%	3.5K	18.1K
$216.00	Dec 18	$6.70	0.36	6.7%	3.31%	9.96%	188	3.4K
$205.00	Dec 11	$10.30	0.49	1.2%	5.09%	6.31%	165	472
$217.00	Dec 18	$6.35	0.35	7.2%	3.14%	10.29%	318	4.3K
$210.00	Dec 11	$8.10	0.42	3.7%	4.00%	7.69%	936	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 1,499,560

Total Puts 1,172,248

Put/Call Ratio 0.78

Net Difference 327,312

Prior's Put/Call Breakdown

Total Calls 790,416

Total Puts 580,041

Put/Call Ratio 0.73

Net Difference 210,375

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