NVDA - Options Database

NVDA

NVIDIA CORP

$212.57 -1.30%

(10/29 15:00) ◀

Thursday, October 29, 2026 (3:14pm)

▶ (10/29 16:00)

◀ 10/29 15:14 ▶

Option Volume

Detail

ℹ

Current (10/29) 1,338,643

Calls: 739,338 (55%)

Puts: 599,305 (45%)

Prior (10/28) 2,241,194

Calls: 1,306,071 (58%)

Puts: 935,123 (42%)

Current vs Prior -40.27%

Calls: -43.39% (Calls)

Puts: -35.91% (Puts)

Prior 7-Day Total 12,983,052

Calls: 7,976,228 (61%)

Puts: 5,006,824 (39%)

Prior 7-Day Average 2,163,842

Calls: 1,139,461 (61%)

Puts: 715,260 (39%)

Current vs Prior 7-Day Avg -38.14%

Calls: -35.12%

Puts: -16.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29) $524.88M

Calls: $288.89M (55%)

Puts: $235.99M (45%)

Prior (10/28) $607.30M

Calls: $349.99M (58%)

Puts: $257.31M (42%)

Current vs Prior -13.57%

Calls: -17.46%

Puts: -8.29%

Prior 7-Day Total $4.08B

Calls: $2.36B (58%)

Puts: $1.72B (42%)

Prior 7-Day Average $680.42M

Calls: $337.41M (58%)

Puts: $245.80M (42%)

Current vs Prior 7-Day Avg -22.86%

Calls: -14.38%

Puts: -3.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29) 0.81

Prior (10/28) 0.72

Current vs Prior +13.21%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +29.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29) 15,268,020

Calls: 7,545,724 (49%)

Puts: 7,722,296 (51%)

Prior (10/28) 12,372,062

Calls: 6,511,838 (53%)

Puts: 5,860,224 (47%)

Current vs Prior +23.41%

Prior 7-Day Total 73,211,890

Calls: 38,762,856 (53%)

Puts: 34,449,034 (47%)

Prior 7-Day Average 12,201,981

Calls: 6,460,476 (53%)

Puts: 5,741,505 (47%)

Current vs Prior 7-Day Avg +25.13%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.28% | 3.01%2.28% | 4.65%9.13% | 11.82%

Prior 3.17% | 3.71%3.17% | 5.19%9.31% | 11.97%

Current vs Prior -28.05% | -18.94%-28.05% | -10.46%-2.01% | -1.23%

Prior 7-Day Avg 2.65% | 3.71%2.98% | 5.31%8.54% | 11.92%

Current vs 7-Day Avg -13.91% | -18.85%-23.55% | -12.48%+6.92% | -0.81%

Prior 7-Day Eod 3.17% | 3.71%3.17% | 5.19%9.31% | 11.97%

Current vs 7-Day Eod -28.05% | -18.94%-28.05% | -10.46%-2.01% | -1.23%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.09% | 1.70%

Calls: 0.56% | 0.77%

Puts: 1.62% | 2.63%

Prior 3.62% | 2.88%

Calls: 3.33% | 2.82%

Puts: 3.92% | 2.94%

Current vs Prior -69.89% | -40.97%

Prior 7-Day Avg 3.48% | 3.04%

Calls: 4.04% | 2.75%

Puts: 2.92% | 3.33%

Current vs 7-Day Avg -68.66% | -44.14%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior. Rising open interest (up 23%) indicates new positions being established.

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

📈 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 365 of results (avg 3.3%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 20	15.40	15.45	$15.43	0.3%	170	0.69	148
$215.00	Nov 4	2.51	2.52	$2.51	0.4%	2.2K	0.40	424
$202.50	Nov 4	10.90	10.95	$10.93	0.5%	795	0.86	116
$210.00	Nov 20	10.70	10.75	$10.73	0.5%	2.8K	0.57	80.0K
$195.00	Nov 20	20.95	21.05	$21.00	0.5%	223	0.80	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Nov 20	14.45	14.50	$14.48	0.3%	152	0.65	651
$220.00	Nov 20	12.85	12.90	$12.88	0.4%	428	0.60	31.8K
$212.50	Nov 2	2.41	2.42	$2.42	0.4%	9.7K	0.49	2.8K
$210.00	Nov 4	2.40	2.41	$2.41	0.4%	2.6K	0.38	609
$217.50	Nov 20	11.35	11.40	$11.38	0.4%	4.6K	0.56	6.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.38, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	0.09	0.10	$0.10	10.0%	64.5K	0.05	53.9K
$217.50	Oct 30	0.24	0.25	$0.25	4.0%	57.0K	0.12	47.5K
$215.00	Oct 30	0.71	0.72	$0.72	1.4%	117.6K	0.28	37.5K
$225.00	Nov 2	0.08	0.09	$0.09	11.1%	3.5K	0.03	4.2K
$222.50	Nov 2	0.16	0.17	$0.17	5.9%	2.7K	0.06	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.11	0.12	$0.12	8.3%	14.8K	0.06	18.4K
$207.50	Oct 30	0.27	0.28	$0.28	3.6%	24.7K	0.12	7.5K
$202.50	Oct 30	0.06	0.07	$0.07	14.3%	3.2K	0.03	4.3K
$210.00	Oct 30	0.70	0.71	$0.71	1.4%	59.6K	0.27	26.1K
$200.00	Nov 2	0.13	0.14	$0.14	7.1%	2.2K	0.04	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 4	37.25	39.15	$38.20	5.0%	7	1.00	12
$180.00	Nov 4	31.70	34.40	$33.05	8.2%	15	1.00	21
$185.00	Nov 4	27.30	28.35	$27.83	3.8%	5	1.00	10
$187.50	Nov 4	25.00	26.20	$25.60	4.7%	7	1.00	7
$190.00	Nov 4	21.60	24.45	$23.03	12.4%	9	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 30	9.90	9.95	$9.93	0.5%	1.9K	1.00	2.0K
$225.00	Oct 30	12.30	12.50	$12.40	1.6%	5.0K	1.00	7.8K
$227.50	Oct 30	14.80	15.10	$14.95	2.0%	5.6K	1.00	842
$230.00	Oct 30	17.30	17.50	$17.40	1.1%	5.4K	1.00	2.1K
$232.50	Oct 30	19.55	20.10	$19.83	2.8%	1.5K	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 1.1M, top 117.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	0.71	0.72	$0.72	1.4%	117.6K	0.28	37.5K
$220.00	Oct 30	0.09	0.10	$0.10	10.0%	64.5K	0.05	53.9K
$217.50	Oct 30	0.24	0.25	$0.25	4.0%	57.0K	0.12	47.5K
$212.50	Oct 30	1.76	1.77	$1.77	0.6%	33.4K	0.52	3.3K
$222.50	Oct 30	0.04	0.05	$0.05	20.0%	26.2K	0.03	24.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	1.60	1.61	$1.61	0.6%	86.0K	0.48	8.4K
$210.00	Oct 30	0.70	0.71	$0.71	1.4%	59.6K	0.27	26.1K
$215.00	Oct 30	3.05	3.10	$3.08	1.6%	28.7K	0.72	14.0K
$187.50	Nov 2	0.03	0.04	$0.04	25.0%	25.1K	0.01	119
$207.50	Oct 30	0.27	0.28	$0.28	3.6%	24.7K	0.12	7.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 0.60, avg 5.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Dec 11	$2.74	$2.26	$2.74	64%	0.82	$207.74
$200.00	$205.00	Dec 4	$3.20	$1.80	$3.20	71%	0.56	$203.20
$230.00	$235.00	Dec 11	$1.14	$3.86	$1.14	30%	3.39	$231.14
$200.00	$205.00	Dec 11	$3.28	$1.72	$3.28	70%	0.52	$203.28
$205.00	$210.00	Nov 27	$2.99	$2.01	$2.99	65%	0.67	$207.99

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Dec 4	$3.13	$1.87	$3.13	72%	0.60	$226.87
$220.00	$215.00	Nov 11	$3.08	$1.92	$3.08	70%	0.62	$216.92
$215.00	$210.00	Nov 11	$2.25	$2.75	$2.25	55%	1.22	$212.75
$220.00	$215.00	Nov 9	$3.25	$1.75	$3.25	72%	0.54	$216.75
$190.00	$185.00	Nov 11	$0.15	$4.85	$0.15	7%	32.33	$189.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.32, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 11	$1.99	$1.99	$3.01	55%	0.66	$216.99
$215.00	$220.00	Nov 9	$1.81	$1.81	$3.19	57%	0.57	$216.81
$220.00	$225.00	Nov 9	$1.02	$1.02	$3.98	72%	0.26	$221.02
$220.00	$225.00	Nov 11	$1.22	$1.22	$3.78	69%	0.32	$221.22
$215.00	$217.50	Oct 30	$0.47	$0.47	$2.03	72%	0.23	$215.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Dec 11	$1.20	$1.20	$3.80	76%	0.32	$193.80
$210.00	$205.00	Nov 11	$1.76	$1.76	$3.24	59%	0.54	$208.24
$210.00	$205.00	Dec 11	$2.12	$2.12	$2.88	57%	0.74	$207.88
$205.00	$200.00	Dec 4	$1.70	$1.70	$3.30	64%	0.52	$203.30
$210.00	$205.00	Nov 27	$2.03	$2.03	$2.97	57%	0.68	$207.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.82, cheapest $0.81)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.83	36.9%	27.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.81	36.9%	27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.59% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 30	$1.77	$1.61	$3.38	$209.12	$215.88	1.59%
$215.00	Oct 30	$0.72	$3.08	$3.80	$211.20	$218.80	1.79%
$210.00	Oct 30	$3.38	$0.71	$4.09	$205.91	$214.09	1.92%
$212.50	Nov 2	$2.60	$2.42	$5.02	$207.48	$217.52	2.36%
$215.00	Nov 2	$1.48	$3.80	$5.28	$209.72	$220.28	2.48%
$217.50	Oct 30	$0.25	$5.07	$5.32	$212.18	$222.82	2.50%
$210.00	Nov 2	$4.13	$1.42	$5.55	$204.45	$215.55	2.61%
$207.50	Oct 30	$5.43	$0.28	$5.71	$201.79	$213.21	2.69%
$217.50	Nov 2	$0.76	$5.57	$6.33	$211.17	$223.83	2.98%
$207.50	Nov 2	$5.98	$0.80	$6.78	$200.72	$214.28	3.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.10% of stock, avg 3.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$205.00	Oct 30	$0.10	$0.12	$0.22	$204.78	$220.22
$217.50	$205.00	Oct 30	$0.25	$0.12	$0.37	$204.63	$217.87
$222.50	$202.50	Nov 2	$0.17	$0.24	$0.41	$202.09	$222.91
$220.00	$207.50	Oct 30	$0.10	$0.28	$0.38	$207.12	$220.38
$217.50	$207.50	Oct 30	$0.25	$0.28	$0.53	$206.97	$218.03
$220.00	$202.50	Nov 2	$0.36	$0.24	$0.60	$201.90	$220.60
$222.50	$205.00	Nov 2	$0.17	$0.43	$0.60	$204.40	$223.10
$230.00	$190.00	Nov 9	$0.41	$0.34	$0.75	$189.25	$230.75
$220.00	$205.00	Nov 2	$0.36	$0.43	$0.79	$204.21	$220.79
$235.00	$190.00	Nov 11	$0.31	$0.52	$0.83	$189.17	$235.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 0.81, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	230/232	Nov 20	$1.12	$1.38	52%	0.81	$196.38	$231.12
200/202	230/232	Nov 20	$1.30	$1.20	45%	1.08	$201.20	$231.30
195/198	238/240	Nov 20	$0.88	$1.62	61%	0.54	$196.62	$238.38
200/202	238/240	Nov 20	$1.06	$1.44	54%	0.74	$201.44	$238.56
195/198	232/235	Nov 20	$1.02	$1.48	56%	0.69	$196.48	$233.52
200/202	232/235	Nov 20	$1.20	$1.30	48%	0.92	$201.30	$233.70
195/198	235/238	Nov 20	$0.94	$1.56	59%	0.60	$196.56	$235.94
200/202	235/238	Nov 20	$1.12	$1.38	51%	0.81	$201.38	$236.12
195/198	228/230	Nov 20	$1.18	$1.32	49%	0.89	$196.32	$228.68
200/202	228/230	Nov 20	$1.36	$1.14	42%	1.19	$201.14	$228.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 287 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	Nov 9	$0.06	$4.94	17%	82.33
$200.00	$205.00	$210.00	Dec 4	$0.23	$4.77	14%	20.74
$210.00	$215.00	$220.00	Nov 9	$0.80	$4.20	32%	5.25
$210.00	$212.50	$215.00	Oct 30	$0.56	$1.94	45%	3.46
$215.00	$220.00	$225.00	Nov 27	$0.31	$4.69	16%	15.13

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 11	$0.49	$4.51	28%	9.20
$225.00	$230.00	$235.00	Nov 27	$0.11	$4.89	13%	44.45
$205.00	$210.00	$215.00	Dec 11	$0.16	$4.84	14%	30.25
$215.00	$220.00	$225.00	Nov 9	$0.60	$4.40	28%	7.33
$190.00	$195.00	$200.00	Dec 11	$0.13	$4.87	11%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 251 found (best net $-2.39, 239 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Nov 11	-$0.13	$9.87
$215.00	$220.00	1:2	Nov 9	-$0.10	$4.90
$210.00	$215.00	1:2	Nov 9	-$1.11	$3.89
$210.00	$212.50	1:2	Oct 30	-$0.16	$2.34
$215.00	$220.00	1:2	Nov 11	-$0.52	$4.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$225.00	1:2	Dec 11	-$2.39	$17.61
$215.00	$212.50	1:2	Oct 30	-$0.14	$2.36
$215.00	$210.00	1:2	Nov 9	-$1.09	$3.91
$210.00	$205.00	1:2	Nov 9	-$0.33	$4.67
$217.50	$215.00	1:2	Oct 30	-$1.09	$1.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.92%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 11	$10.45	0.50	1.1%	4.92%	6.06%	367	--
$220.00	Dec 11	$8.40	0.43	3.5%	3.95%	7.45%	41	--
$225.00	Dec 11	$6.45	0.36	5.8%	3.03%	8.88%	203	--
$215.00	Dec 4	$9.65	0.49	1.1%	4.54%	5.68%	371	874
$220.00	Dec 4	$7.45	0.42	3.5%	3.50%	7.00%	246	1.6K
$230.00	Dec 11	$4.85	0.30	8.2%	2.28%	10.48%	84	--
$215.00	Nov 27	$8.85	0.49	1.1%	4.16%	5.31%	2.1K	2.1K
$225.00	Dec 4	$5.65	0.35	5.8%	2.66%	8.51%	114	372
$220.00	Nov 27	$6.70	0.41	3.5%	3.15%	6.65%	723	2.9K
$215.00	Nov 20	$8.15	0.48	1.1%	3.83%	4.98%	2.2K	14.3K

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 739,338

Total Puts 599,305

Put/Call Ratio 0.81

Net Difference 140,033

Prior's Put/Call Breakdown

Total Calls 1,306,071

Total Puts 935,123

Put/Call Ratio 0.72

Net Difference 370,948

Prior 7-Day Put/Call Summary

Total Calls 7,976,228

Total Puts 5,006,824

Average Put/Call Ratio 0.62

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