NVDA - Options Database

NVDA

NVIDIA CORP

$200.24 -3.12%

$200.37 (+0.06%)🌙

as of 11/04 04:00 PM

(11/4 15:16) ◀

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

▶ (11/4 18:46)

◀ 11/4 16:00 ▶

Option Volume

Detail

ℹ

Current (11/04 4:00pm) 3,147,427

Calls: 1,745,634 (55%)

Puts: 1,401,793 (45%)

Prior (11/03) 1,590,991

Calls: 908,236 (57%)

Puts: 682,755 (43%)

Current vs Prior +97.83%

Calls: +92.20% (Calls)

Puts: +105.31% (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 +34.00%

Calls: +25.49%

Puts: +46.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 4:00pm) $1.01B

Calls: $482.35M (48%)

Puts: $529.79M (52%)

Prior (11/03) $640.30M

Calls: $384.45M (60%)

Puts: $255.85M (40%)

Current vs Prior +58.07%

Calls: +25.47%

Puts: +107.07%

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 +22.71%

Calls: -3.29%

Puts: +62.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04 4:00pm) 0.80

Prior (11/03) 0.75

Current vs Prior +6.82%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +16.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 4:00pm) 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 1.35% | 4.00%4.00% | 6.26%6.86% | 13.65%

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

Current vs Prior +21.77% | +2.98%-12.63% | -5.47%-5.41% | +0.37%

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

Current vs 7-Day Avg +35.43% | +17.39%+18.46% | +10.32%-23.61% | +6.99%

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

Current vs 7-Day Eod +21.77% | +2.98%-11.97% | -5.66%-5.39% | +0.39%

Sentiment BEARISHBULLISHBULLISH

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

Elevated premium activity with dollar volume up 58% vs prior. Above-average activity with volume up 98% vs prior.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
16:00	BEARISH	BULLISH	BULLISH
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 460 of results (avg 3.6%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	19.15	19.20	$19.17	0.3%	84	0.77	3.1K
$230.00	Dec 18	2.90	2.91	$2.91	0.3%	4.4K	0.19	31.4K
$192.50	Nov 20	13.80	13.85	$13.83	0.4%	109	0.66	422
$195.00	Nov 20	12.20	12.25	$12.23	0.4%	388	0.61	5.4K
$202.50	Nov 6	2.34	2.35	$2.34	0.4%	17.1K	0.41	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	21.60	21.65	$21.63	0.2%	1.8K	0.80	30.6K
$215.00	Nov 20	17.75	17.80	$17.77	0.3%	675	0.72	30.5K
$210.00	Nov 20	14.30	14.35	$14.33	0.3%	1.6K	0.64	40.6K
$207.50	Nov 20	12.75	12.80	$12.78	0.4%	1.1K	0.60	3.9K
$210.00	Nov 11	11.00	11.05	$11.03	0.5%	274	0.77	390

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.40, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 4	0.44	0.48	$0.46	8.7%	10.2K	0.71	871
$215.00	Nov 6	0.14	0.15	$0.15	6.7%	29.8K	0.04	41.1K
$217.50	Nov 6	0.09	0.10	$0.10	10.0%	15.1K	0.03	35.3K
$220.00	Nov 6	0.06	0.07	$0.07	14.3%	28.5K	0.02	55.4K
$212.50	Nov 6	0.25	0.26	$0.26	3.8%	26.1K	0.07	41.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 4	0.16	0.17	$0.17	5.9%	237.0K	0.34	15.2K
$187.50	Nov 6	0.41	0.42	$0.42	2.4%	3.0K	0.09	2.8K
$182.50	Nov 6	0.21	0.23	$0.22	9.1%	1.2K	0.05	4.1K
$180.00	Nov 6	0.16	0.18	$0.17	11.8%	8.8K	0.04	8.0K
$185.00	Nov 6	0.30	0.31	$0.31	3.2%	15.3K	0.06	9.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 4	34.60	37.00	$35.80	6.7%	37	1.00	23
$170.00	Nov 4	29.55	32.55	$31.05	9.7%	52	1.00	76
$175.00	Nov 4	23.95	28.95	$26.45	18.9%	16	1.00	51
$180.00	Nov 4	19.45	23.95	$21.70	20.7%	65	1.00	219
$185.00	Nov 4	12.70	17.80	$15.25	33.4%	53	1.00	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 4	28.45	30.50	$29.48	7.0%	1	1.00	3
$235.00	Nov 4	33.40	37.90	$35.65	12.6%	1	1.00	3
$240.00	Nov 4	38.50	42.90	$40.70	10.8%	3	1.00	2
$235.00	Nov 6	33.45	36.65	$35.05	9.1%	24	1.00	15
$240.00	Nov 6	38.45	41.75	$40.10	8.2%	14	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 594 active (total vol 2.4M, top 250.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 4	0.00	0.01	$0.01	100.0%	250.8K	0.01	4.9K
$207.50	Nov 4	0.00	0.01	$0.01	100.0%	161.3K	0.01	6.9K
$210.00	Nov 4	0.00	0.01	$0.01	100.0%	110.2K	0.00	10.7K
$202.50	Nov 4	0.01	0.02	$0.02	50.0%	100.3K	0.03	1.6K
$210.00	Nov 6	0.46	0.47	$0.47	2.1%	52.4K	0.12	27.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 4	2.18	2.30	$2.24	5.4%	244.7K	0.97	7.8K
$200.00	Nov 4	0.16	0.17	$0.17	5.9%	237.0K	0.34	15.2K
$205.00	Nov 4	4.65	4.75	$4.70	2.1%	69.7K	0.99	7.5K
$197.50	Nov 4	0.01	0.02	$0.02	50.0%	68.6K	0.03	5.1K
$200.00	Nov 6	3.10	3.15	$3.13	1.6%	42.4K	0.47	21.9K

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 9.8%, max 9.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Nov 4	Dec 18	47.3%	43.1%	9.8%	12.4K	49.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Nov 4	Dec 18	47.3%	43.1%	9.8%	240.0K	106.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 302 found (best R:R 0.92, avg 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$192.50	Nov 18	$1.38	$1.12	$1.38	70%	0.81	$191.38
$195.00	$200.00	Dec 11	$2.50	$2.50	$2.50	60%	1.00	$197.50
$205.00	$207.50	Nov 18	$0.71	$1.79	$0.71	44%	2.52	$205.71
$172.00	$173.00	Dec 18	$0.53	$0.47	$0.53	83%	0.89	$172.53
$197.50	$200.00	Nov 18	$1.15	$1.35	$1.15	57%	1.17	$198.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$225.00	Nov 11	$1.30	$1.20	$1.30	98%	0.92	$226.20
$217.50	$215.00	Nov 18	$0.86	$1.64	$0.86	75%	1.91	$216.64
$227.50	$225.00	Nov 4	$1.50	$1.00	$1.50	100%	0.67	$226.00
$212.50	$210.00	Nov 4	$1.65	$0.85	$1.65	100%	0.52	$210.85
$230.00	$227.50	Nov 13	$1.65	$0.85	$1.65	97%	0.52	$228.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 0.87, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Nov 18	$1.16	$1.16	$1.34	75%	0.87	$218.66
$207.50	$210.00	Nov 18	$1.27	$1.27	$1.23	60%	1.03	$208.77
$210.00	$212.50	Nov 11	$0.58	$0.58	$1.92	77%	0.30	$210.58
$212.50	$217.50	Nov 11	$0.56	$0.56	$4.44	84%	0.13	$213.06
$205.00	$207.50	Nov 16	$0.97	$0.97	$1.53	61%	0.63	$205.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Nov 18	$1.09	$1.09	$1.41	73%	0.77	$186.41
$192.50	$190.00	Nov 18	$1.15	$1.15	$1.35	66%	0.85	$191.35
$180.00	$175.00	Nov 18	$0.80	$0.80	$4.20	83%	0.19	$179.20
$187.50	$185.00	Nov 16	$0.59	$0.59	$1.91	79%	0.31	$186.91
$185.00	$180.00	Nov 16	$0.66	$0.66	$4.34	84%	0.15	$184.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.96, cheapest $2.96)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Nov 4	Nov 6	$2.96	47.3%	55.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.31% of stock, avg 8.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Nov 4	$0.46	$0.17	$0.63	$199.37	$200.63	0.31%
$202.50	Nov 4	$0.02	$2.24	$2.26	$200.24	$204.76	1.13%
$197.50	Nov 4	$2.80	$0.02	$2.82	$194.68	$200.32	1.41%
$205.00	Nov 4	$0.01	$4.70	$4.71	$200.29	$209.71	2.35%
$195.00	Nov 4	$5.20	$0.01	$5.21	$189.79	$200.21	2.60%
$200.00	Nov 6	$3.53	$3.13	$6.66	$193.34	$206.66	3.33%
$202.50	Nov 6	$2.34	$4.47	$6.81	$195.69	$209.31	3.40%
$207.50	Nov 4	$0.01	$7.20	$7.21	$200.29	$214.71	3.60%
$205.00	Nov 6	$1.46	$6.07	$7.53	$197.47	$212.53	3.76%
$192.50	Nov 4	$7.75	$0.01	$7.76	$184.74	$200.26	3.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 4.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$185.00	Nov 6	$0.26	$0.31	$0.57	$184.43	$213.07
$212.50	$187.50	Nov 6	$0.26	$0.42	$0.68	$186.82	$213.18
$210.00	$185.00	Nov 6	$0.47	$0.31	$0.78	$184.22	$210.78
$210.00	$187.50	Nov 6	$0.47	$0.42	$0.89	$186.61	$210.89
$207.50	$185.00	Nov 6	$0.85	$0.31	$1.16	$183.84	$208.66
$212.50	$192.50	Nov 6	$0.26	$0.94	$1.20	$191.30	$213.70
$207.50	$187.50	Nov 6	$0.85	$0.42	$1.27	$186.23	$208.77
$210.00	$192.50	Nov 6	$0.47	$0.94	$1.41	$191.09	$211.41
$212.50	$190.00	Nov 9	$0.52	$1.03	$1.55	$188.45	$214.05
$207.50	$192.50	Nov 6	$0.85	$0.94	$1.79	$190.71	$209.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 9.00, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	218/220	Nov 18	$2.25	$0.25	48%	9.00	$185.25	$219.75
190/192	218/220	Nov 18	$2.31	$0.19	41%	12.16	$190.19	$219.81
185/188	212/215	Nov 18	$1.81	$0.69	43%	2.62	$185.69	$214.31
185/188	228/230	Nov 18	$1.31	$1.19	62%	1.10	$186.19	$228.81
185/188	225/228	Nov 18	$1.35	$1.15	60%	1.17	$186.15	$226.35
185/188	220/222	Nov 18	$1.48	$1.02	54%	1.45	$186.02	$221.48
185/188	222/225	Nov 18	$1.38	$1.12	57%	1.23	$186.12	$223.88
185/188	210/212	Nov 18	$1.84	$0.66	39%	2.79	$185.66	$211.84
190/192	212/215	Nov 18	$1.87	$0.63	35%	2.97	$190.63	$214.37
190/192	228/230	Nov 18	$1.37	$1.13	54%	1.21	$191.13	$228.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 310 found (best R:R 4.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Nov 4	$0.43	$2.07	70%	4.81
$195.00	$197.50	$200.00	Nov 4	$0.06	$2.44	29%	40.67
$195.00	$200.00	$205.00	Dec 11	$0.08	$4.92	14%	61.50
$197.50	$200.00	$202.50	Nov 4	$1.90	$0.60	97%	0.32
$175.00	$180.00	$185.00	Dec 4	$0.07	$4.93	10%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Nov 4	$0.39	$2.11	66%	5.41
$195.00	$197.50	$200.00	Nov 4	$0.14	$2.36	33%	16.86
$197.50	$200.00	$202.50	Nov 4	$1.92	$0.58	94%	0.30
$215.00	$220.00	$225.00	Nov 27	$0.17	$4.83	12%	28.41
$175.00	$180.00	$185.00	Dec 4	$0.15	$4.85	10%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 227 found (best net $-5.09, 219 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Nov 16	-$5.09	$4.91
$165.00	$180.00	1:2	Nov 18	-$10.88	$4.12
$195.00	$197.50	1:2	Nov 4	-$0.40	$2.10
$212.50	$217.50	1:2	Nov 13	$0.00	$5.00
$205.00	$207.50	1:2	Nov 6	-$0.24	$2.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Nov 6	-$2.04	$2.96
$185.00	$180.00	1:2	Nov 16	-$0.20	$4.80
$207.50	$205.00	1:2	Nov 4	-$2.20	$0.30
$185.00	$180.00	1:2	Nov 9	-$0.10	$4.90
$180.00	$175.00	1:2	Nov 11	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 5.17%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Dec 18	$10.35	0.47	2.4%	5.17%	7.55%	5.6K	6.8K
$210.00	Dec 18	$8.25	0.41	4.9%	4.12%	8.99%	6.2K	35.9K
$212.00	Dec 18	$7.50	0.38	5.9%	3.75%	9.62%	719	2.6K
$213.00	Dec 18	$7.10	0.37	6.4%	3.55%	9.92%	194	3.1K
$214.00	Dec 18	$6.80	0.36	6.9%	3.40%	10.27%	1.1K	4.1K
$215.00	Dec 18	$6.45	0.35	7.4%	3.22%	10.59%	3.8K	18.1K
$205.00	Dec 11	$9.40	0.46	2.4%	4.69%	7.07%	267	472
$216.00	Dec 18	$6.10	0.33	7.9%	3.05%	10.92%	222	3.4K
$217.00	Dec 18	$5.80	0.32	8.4%	2.90%	11.27%	545	4.3K
$210.00	Dec 11	$7.30	0.39	4.9%	3.65%	8.52%	1.4K	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 1,745,634

Total Puts 1,401,793

Put/Call Ratio 0.80

Net Difference 343,841

Prior's Put/Call Breakdown

Total Calls 908,236

Total Puts 682,755

Put/Call Ratio 0.75

Net Difference 225,481

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