NVDA - Options Database

NVDA

NVIDIA CORP

$213.66 -0.80%

$209.30 (-2.04%)🌙

as of 10/29 06:43 PM

(10/29 16:00) ◀

Thursday, October 29, 2026 (6:43pm)

▶ (10/30 09:35)

◀ 10/29 18:43 ▶

Option Volume

Detail

ℹ

Current (10/29) 1,600,814

Calls: 894,245 (56%)

Puts: 706,569 (44%)

Prior (10/28) 2,241,194

Calls: 1,306,071 (58%)

Puts: 935,123 (42%)

Current vs Prior -28.57%

Calls: -31.53% (Calls)

Puts: -24.44% (Puts)

Prior 7-Day Total 14,321,695

Calls: 8,715,566 (61%)

Puts: 5,606,129 (39%)

Prior 7-Day Average 2,045,956

Calls: 1,245,080 (61%)

Puts: 800,875 (39%)

Current vs Prior 7-Day Avg -21.76%

Calls: -28.18%

Puts: -11.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29) $650.47M

Calls: $363.32M (56%)

Puts: $287.15M (44%)

Prior (10/28) $607.30M

Calls: $349.99M (58%)

Puts: $257.31M (42%)

Current vs Prior +7.11%

Calls: +3.81%

Puts: +11.60%

Prior 7-Day Total $4.61B

Calls: $2.65B (58%)

Puts: $1.96B (42%)

Prior 7-Day Average $658.20M

Calls: $378.68M (58%)

Puts: $279.51M (42%)

Current vs Prior 7-Day Avg -1.17%

Calls: -4.06%

Puts: +2.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29) 0.79

Prior (10/28) 0.72

Current vs Prior +10.36%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +21.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29) 12,119,011

Calls: 6,489,822 (54%)

Puts: 5,629,189 (46%)

Prior (10/28) 12,372,062

Calls: 6,511,838 (53%)

Puts: 5,860,224 (47%)

Current vs Prior -2.05%

Prior 7-Day Total 88,479,910

Calls: 46,308,580 (52%)

Puts: 42,171,330 (48%)

Prior 7-Day Average 12,639,987

Calls: 6,615,511 (52%)

Puts: 6,024,475 (48%)

Current vs Prior 7-Day Avg -4.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.01% | 2.86%2.01% | 4.55%9.08% | 11.76%

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

Current vs Prior -36.68% | -23.01%-36.68% | -12.27%-2.46% | -1.74%

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

Current vs 7-Day Avg -24.24% | -22.92%-32.72% | -14.25%+6.42% | -1.32%

Prior 7-Day Eod 2.28% | 3.01%3.17% | 5.19%9.31% | 11.97%

Current vs 7-Day Eod -12.00% | -5.02%-36.68% | -12.27%-2.46% | -1.74%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Prior 3.62% | 2.88%

Calls: 3.33% | 2.82%

Puts: 3.92% | 2.94%

Current vs Prior -62.15% | -70.49%

Prior 7-Day Avg 3.14% | 2.85%

Calls: 4.04% | 2.75%

Puts: 2.92% | 3.33%

Current vs 7-Day Avg -56.33% | -70.19%

Liquidity Excellent

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 275 of results (avg 3.7%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 20	16.15	16.20	$16.17	0.3%	170	0.73	148
$205.00	Nov 20	14.45	14.50	$14.48	0.3%	611	0.69	7.7K
$212.50	Nov 20	9.95	10.00	$9.98	0.5%	1.1K	0.55	1.4K
$197.50	Nov 20	19.85	19.95	$19.90	0.5%	50	0.80	40
$200.00	Nov 20	17.95	18.05	$18.00	0.6%	323	0.76	29.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Nov 20	2.22	2.23	$2.23	0.4%	1.3K	0.17	1.8K
$217.50	Nov 20	10.75	10.80	$10.78	0.5%	4.6K	0.60	6.5K
$230.00	Nov 20	18.95	19.05	$19.00	0.5%	720	0.88	15.9K
$215.00	Nov 20	9.40	9.45	$9.43	0.5%	5.8K	0.55	31.8K
$222.50	Nov 4	9.35	9.40	$9.38	0.5%	66	1.00	98

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 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%	72.1K	0.06	53.9K
$225.00	Nov 2	0.09	0.10	$0.10	10.0%	3.7K	0.04	4.2K
$227.50	Nov 2	0.05	0.06	$0.06	16.7%	623	0.02	1.9K
$222.50	Nov 2	0.19	0.20	$0.20	5.0%	2.9K	0.08	2.1K
$220.00	Nov 2	0.43	0.44	$0.44	2.3%	8.8K	0.15	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	0.05	0.06	$0.06	16.7%	3.9K	0.03	4.3K
$207.50	Nov 2	0.52	0.53	$0.53	1.9%	3.6K	0.21	1.4K
$205.00	Nov 2	0.27	0.28	$0.28	3.6%	4.8K	0.10	1.6K
$202.50	Nov 2	0.15	0.16	$0.16	6.3%	767	0.06	451
$200.00	Nov 2	0.10	0.11	$0.11	9.1%	4.5K	0.04	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.90, highest 1.02)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 30	36.10	40.55	$38.33	11.6%	62	1.02	88
$180.00	Oct 30	33.25	34.10	$33.67	2.5%	78	1.02	194
$185.00	Oct 30	28.45	29.10	$28.78	2.3%	50	1.02	228
$175.00	Nov 2	36.60	40.55	$38.58	10.2%	24	1.02	29
$180.00	Nov 2	30.75	34.15	$32.45	10.5%	72	1.02	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	2.22	2.26	$2.24	1.8%	31.1K	1.00	14.0K
$217.50	Oct 30	4.05	4.15	$4.10	2.4%	5.9K	1.00	9.2K
$220.00	Oct 30	6.35	6.40	$6.38	0.8%	6.6K	1.00	9.5K
$222.50	Oct 30	8.80	8.90	$8.85	1.1%	2.1K	1.00	2.0K
$225.00	Oct 30	11.25	11.70	$11.48	3.9%	17.4K	1.00	7.8K

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 851.2K, top 72.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	0.09	0.10	$0.10	10.0%	72.1K	0.06	53.9K
$225.00	Oct 30	0.02	0.03	$0.03	33.3%	40.7K	0.01	62.1K
$222.50	Oct 30	0.04	0.05	$0.05	20.0%	28.6K	0.03	24.5K
$225.00	Nov 6	0.71	0.75	$0.73	5.5%	21.8K	0.15	10.5K
$217.50	Nov 6	2.57	2.64	$2.61	2.7%	19.7K	0.38	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	2.22	2.26	$2.24	1.8%	31.1K	1.00	14.0K
$187.50	Nov 2	0.03	0.04	$0.04	25.0%	27.3K	0.01	119
$185.00	Nov 2	0.03	0.04	$0.04	25.0%	22.7K	0.01	1.1K
$200.00	Oct 30	0.04	0.05	$0.05	20.0%	22.6K	0.02	20.7K
$225.00	Oct 30	11.25	11.70	$11.48	3.9%	17.4K	1.00	7.8K

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. 185 found (best R:R 0.79, avg 5.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Nov 2	$2.80	$2.20	$2.80	100%	0.79	$182.80
$200.00	$205.00	Dec 11	$1.76	$3.24	$1.76	71%	1.84	$201.76
$195.00	$200.00	Nov 9	$3.30	$1.70	$3.30	95%	0.52	$198.30
$210.00	$215.00	Dec 11	$1.25	$3.75	$1.25	56%	3.00	$211.25
$190.00	$192.50	Nov 2	$1.50	$1.00	$1.50	100%	0.67	$191.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Dec 11	$0.90	$4.10	$0.90	52%	4.56	$214.10
$225.00	$220.00	Dec 11	$1.73	$3.27	$1.73	67%	1.89	$223.27
$215.00	$212.50	Nov 2	$1.21	$1.29	$1.21	100%	1.07	$213.79
$220.00	$215.00	Nov 11	$2.54	$2.46	$2.54	88%	0.97	$217.46
$220.00	$215.00	Nov 9	$3.28	$1.72	$3.28	100%	0.52	$216.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.36, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Dec 11	$1.33	$1.33	$3.67	76%	0.36	$236.33
$215.00	$220.00	Dec 11	$2.62	$2.62	$2.38	50%	1.10	$217.62
$220.00	$225.00	Nov 11	$1.43	$1.43	$3.57	66%	0.40	$221.43
$245.00	$250.00	Dec 11	$0.84	$0.84	$4.16	84%	0.20	$245.84
$217.50	$222.50	Nov 4	$1.21	$1.21	$3.79	66%	0.32	$218.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Dec 11	$0.97	$0.97	$4.03	80%	0.24	$189.03
$210.00	$205.00	Dec 11	$2.20	$2.20	$2.80	54%	0.79	$207.80
$205.00	$200.00	Nov 11	$1.03	$1.03	$3.97	72%	0.26	$203.97
$195.00	$190.00	Nov 27	$0.91	$0.91	$4.09	79%	0.22	$194.09
$195.00	$190.00	Dec 11	$1.10	$1.10	$3.90	75%	0.28	$193.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.77, cheapest $0.40)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Nov 4	Nov 9	$1.20	32.4%	32.0%
$217.50	Nov 4	Nov 6	$0.72	31.7%	33.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Nov 6	Nov 9	$0.40	30.0%	28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 2.29% of stock, avg 7.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Nov 2	$3.08	$1.82	$4.90	$207.60	$217.40	2.29%
$220.00	Oct 30	$0.10	$6.38	$6.48	$213.52	$226.48	3.03%
$215.00	Nov 4	$2.90	$4.07	$6.97	$208.03	$221.97	3.26%
$212.50	Nov 4	$4.18	$2.89	$7.07	$205.43	$219.57	3.31%
$220.00	Nov 2	$0.44	$6.68	$7.12	$212.88	$227.12	3.33%
$207.50	Nov 2	$6.78	$0.53	$7.31	$200.19	$214.81	3.42%
$217.50	Nov 4	$1.89	$5.57	$7.46	$210.04	$224.96	3.49%
$212.50	Nov 6	$4.95	$3.58	$8.53	$203.97	$221.03	3.99%
$217.50	Nov 6	$2.61	$6.23	$8.84	$208.66	$226.34	4.14%
$207.50	Nov 4	$7.60	$1.29	$8.89	$198.61	$216.39	4.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 222 found (cheapest 0.17% of stock, avg 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$202.50	Nov 2	$0.20	$0.16	$0.36	$202.14	$222.86
$227.50	$197.50	Nov 4	$0.22	$0.24	$0.46	$197.04	$227.96
$222.50	$205.00	Nov 2	$0.20	$0.28	$0.48	$204.52	$222.98
$227.50	$200.00	Nov 4	$0.22	$0.35	$0.57	$199.43	$228.07
$225.00	$197.50	Nov 4	$0.38	$0.24	$0.62	$196.88	$225.62
$220.00	$202.50	Nov 2	$0.44	$0.16	$0.60	$201.90	$220.60
$225.00	$200.00	Nov 4	$0.38	$0.35	$0.73	$199.27	$225.73
$235.00	$190.00	Nov 11	$0.32	$0.43	$0.75	$189.25	$235.75
$220.00	$205.00	Nov 2	$0.44	$0.28	$0.72	$204.28	$220.72
$227.50	$202.50	Nov 4	$0.22	$0.53	$0.75	$201.75	$228.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 0.85, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/190	235/240	Dec 11	$2.30	$2.70	56%	0.85	$187.70	$237.30
175/180	235/240	Dec 11	$1.83	$3.17	64%	0.58	$178.17	$236.83
185/190	245/250	Dec 11	$1.81	$3.19	64%	0.57	$188.19	$246.81
190/195	235/240	Dec 11	$2.43	$2.57	51%	0.95	$192.57	$237.43
175/180	245/250	Dec 11	$1.34	$3.66	72%	0.37	$178.66	$246.34
190/192	238/240	Nov 20	$0.71	$1.79	66%	0.40	$191.79	$238.21
195/198	238/240	Nov 20	$0.86	$1.64	60%	0.52	$196.64	$238.36
195/198	235/238	Nov 20	$0.93	$1.57	58%	0.59	$196.57	$235.93
190/192	235/238	Nov 20	$0.78	$1.72	64%	0.45	$191.72	$235.78
190/195	245/250	Dec 11	$1.94	$3.06	58%	0.63	$193.06	$246.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 16.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Nov 4	$0.27	$2.23	66%	8.26
$205.00	$210.00	$215.00	Nov 9	$0.30	$4.70	32%	15.67
$210.00	$215.00	$220.00	Nov 11	$0.52	$4.48	30%	8.62
$220.00	$225.00	$230.00	Dec 11	$0.08	$4.92	13%	61.50
$210.00	$215.00	$220.00	Nov 9	$0.88	$4.12	35%	4.68

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 11	$0.29	$4.71	36%	16.24
$210.00	$215.00	$220.00	Nov 9	$1.10	$3.90	55%	3.55
$210.00	$215.00	$220.00	Nov 11	$0.66	$4.34	44%	6.58
$205.00	$210.00	$215.00	Nov 9	$0.80	$4.20	46%	5.25
$215.00	$220.00	$225.00	Nov 9	$0.34	$4.66	29%	13.71

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 $-1.71, 225 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Nov 11	-$0.20	$9.80
$212.50	$217.50	1:2	Nov 6	-$0.27	$4.73
$215.00	$220.00	1:2	Nov 9	-$0.16	$4.84
$210.00	$215.00	1:2	Nov 9	-$1.25	$3.75
$215.00	$220.00	1:2	Nov 11	-$0.65	$4.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$225.00	1:2	Dec 11	-$1.71	$18.29
$220.00	$215.00	1:2	Nov 9	-$1.92	$3.08
$217.50	$215.00	1:2	Oct 30	-$0.38	$2.12
$215.00	$212.50	1:2	Nov 2	-$0.61	$1.89
$215.00	$210.00	1:2	Nov 9	-$0.84	$4.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 4.68%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$10.00	0.51	0.6%	4.68%	5.31%	500	874
$215.00	Dec 11	$10.00	0.50	0.6%	4.68%	5.31%	369	--
$220.00	Dec 4	$7.75	0.44	3.0%	3.63%	6.59%	261	1.6K
$220.00	Dec 11	$7.60	0.43	3.0%	3.56%	6.52%	46	--
$225.00	Dec 11	$5.95	0.36	5.3%	2.78%	8.09%	229	--
$215.00	Nov 27	$9.25	0.51	0.6%	4.33%	4.96%	2.2K	2.1K
$225.00	Dec 4	$5.85	0.36	5.3%	2.74%	8.05%	127	372
$220.00	Nov 27	$7.00	0.43	3.0%	3.28%	6.24%	809	2.9K
$215.00	Nov 20	$8.65	0.51	0.6%	4.05%	4.68%	2.4K	14.3K
$217.50	Nov 20	$7.50	0.47	1.8%	3.51%	5.31%	622	3.2K

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 894,245

Total Puts 706,569

Put/Call Ratio 0.79

Net Difference 187,676

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 8,715,566

Total Puts 5,606,129

Average Put/Call Ratio 0.65

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