NVDA - Options Database

NVDA

NVIDIA CORP

$212.95 -1.13%

(10/28 18:43) ◀

Thursday, October 29, 2026 (10:00am)

▶ (10/29 11:00)

◀ 10/29 10:00 ▶

Option Volume

Detail

ℹ

Current (10/29 10:00am) 281,944

Calls: 158,421 (56%)

Puts: 123,523 (44%)

Prior (10/28) 407,885

Calls: 217,785 (53%)

Puts: 190,100 (47%)

Current vs Prior -30.88%

Calls: -27.26% (Calls)

Puts: -35.02% (Puts)

Prior 7-Day Total 13,478,516

Calls: 8,413,390 (62%)

Puts: 5,065,126 (38%)

Prior 7-Day Average 1,925,502

Calls: 1,201,912 (62%)

Puts: 723,589 (38%)

Current vs Prior 7-Day Avg -85.36%

Calls: -86.82%

Puts: -82.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:00am) $72.76M

Calls: $44.65M (61%)

Puts: $28.11M (39%)

Prior (10/28) $92.95M

Calls: $49.48M (53%)

Puts: $43.47M (47%)

Current vs Prior -21.72%

Calls: -9.76%

Puts: -35.33%

Prior 7-Day Total $4.15B

Calls: $2.45B (59%)

Puts: $1.70B (41%)

Prior 7-Day Average $593.21M

Calls: $350.08M (59%)

Puts: $243.13M (41%)

Current vs Prior 7-Day Avg -87.73%

Calls: -87.25%

Puts: -88.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:00am) 0.78

Prior (10/28) 0.87

Current vs Prior -10.67%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +34.48%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 10:00am) 15,268,020

Calls: 7,545,724 (49%)

Puts: 7,722,296 (51%)

Prior (10/28) 15,234,572

Calls: 7,582,280 (50%)

Puts: 7,652,292 (50%)

Current vs Prior +0.22%

Prior 7-Day Total 105,107,239

Calls: 52,229,711 (50%)

Puts: 52,877,528 (50%)

Prior 7-Day Average 15,015,319

Calls: 7,461,387 (50%)

Puts: 7,553,932 (50%)

Current vs Prior 7-Day Avg +1.68%

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 2.54% | 3.21%2.54% | 4.95%9.32% | 12.02%

Prior 2.11% | 3.37%3.37% | 5.21%9.28% | 11.94%

Current vs Prior +20.36% | -4.90%-24.67% | -4.87%+0.42% | +0.65%

Prior 7-Day Avg 2.29% | 3.46%3.11% | 5.38%6.43% | 11.34%

Current vs 7-Day Avg +11.08% | -7.35%-18.40% | -7.86%+45.07% | +6.01%

Prior 7-Day Eod 2.11% | 3.37%3.17% | 5.19%9.31% | 11.97%

Current vs 7-Day Eod +20.36% | -4.90%-19.89% | -4.56%+0.08% | +0.44%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.02% | 2.14%

Calls: 0.44% | 1.65%

Puts: 1.60% | 2.63%

Prior 0.62% | 1.36%

Calls: 0.55% | 1.52%

Puts: 0.69% | 1.21%

Current vs Prior +64.52% | +57.35%

Prior 7-Day Avg 2.82% | 2.59%

Calls: 3.47% | 2.35%

Puts: 2.17% | 2.84%

Current vs 7-Day Avg -63.81% | -17.37%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($44.65M).

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 NEUTRAL

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	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	NEUTRAL	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 322 of results (avg 3.4%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	17.65	17.70	$17.67	0.3%	77	0.73	29.7K
$205.00	Nov 20	14.20	14.25	$14.23	0.4%	451	0.66	7.7K
$207.50	Nov 20	12.60	12.65	$12.63	0.4%	45	0.61	653
$212.50	Oct 30	2.27	2.28	$2.28	0.4%	8.5K	0.53	3.3K
$210.00	Nov 20	11.15	11.20	$11.18	0.4%	275	0.57	80.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Nov 20	21.65	21.70	$21.67	0.2%	8	0.78	66
$230.00	Nov 20	19.70	19.75	$19.73	0.3%	112	0.75	15.9K
$225.00	Nov 20	16.05	16.10	$16.08	0.3%	19	0.68	18.8K
$220.00	Nov 20	12.80	12.85	$12.83	0.4%	191	0.60	31.8K
$210.00	Nov 4	2.53	2.54	$2.54	0.4%	752	0.38	609

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.38, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	0.17	0.18	$0.18	5.6%	15.7K	0.08	53.9K
$222.50	Oct 30	0.08	0.09	$0.09	11.1%	6.5K	0.04	24.5K
$225.00	Oct 30	0.05	0.06	$0.06	16.7%	9.6K	0.03	62.1K
$217.50	Oct 30	0.47	0.48	$0.48	2.1%	15.3K	0.18	47.5K
$225.00	Nov 2	0.13	0.14	$0.14	7.1%	1.0K	0.05	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.18	0.19	$0.19	5.3%	3.1K	0.08	18.4K
$202.50	Oct 30	0.09	0.10	$0.10	10.0%	1.3K	0.04	4.3K
$207.50	Oct 30	0.40	0.41	$0.41	2.4%	6.5K	0.15	7.5K
$200.00	Oct 30	0.05	0.06	$0.06	16.7%	4.3K	0.02	20.7K
$210.00	Oct 30	0.87	0.88	$0.88	1.1%	23.3K	0.28	26.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 192 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 30	37.05	38.30	$37.67	3.3%	5	1.00	88
$180.00	Oct 30	32.40	33.25	$32.83	2.6%	2	1.00	194
$185.00	Oct 30	27.65	28.75	$28.20	3.9%	1	1.00	228
$187.50	Oct 30	24.60	25.75	$25.18	4.6%	2	1.00	145
$190.00	Oct 30	22.75	23.55	$23.15	3.5%	15	0.99	598

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 30	11.95	12.25	$12.10	2.5%	384	1.00	7.8K
$227.50	Oct 30	14.40	14.80	$14.60	2.7%	432	1.00	842
$230.00	Oct 30	16.95	17.10	$17.02	0.9%	239	1.00	2.1K
$232.50	Oct 30	19.40	19.80	$19.60	2.0%	166	1.00	10
$235.00	Oct 30	21.80	22.40	$22.10	2.7%	134	1.00	93

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 249.0K, top 26.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	1.13	1.14	$1.13	0.9%	26.4K	0.34	37.5K
$220.00	Oct 30	0.17	0.18	$0.18	5.6%	15.7K	0.08	53.9K
$217.50	Oct 30	0.47	0.48	$0.48	2.1%	15.3K	0.18	47.5K
$225.00	Oct 30	0.05	0.06	$0.06	16.7%	9.6K	0.03	62.1K
$212.50	Oct 30	2.27	2.28	$2.28	0.4%	8.5K	0.53	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	1.74	1.75	$1.75	0.6%	26.2K	0.47	8.4K
$210.00	Oct 30	0.87	0.88	$0.88	1.1%	23.3K	0.28	26.1K
$207.50	Oct 30	0.40	0.41	$0.41	2.4%	6.5K	0.15	7.5K
$215.00	Oct 30	3.10	3.15	$3.13	1.6%	6.5K	0.66	14.0K
$212.50	Nov 2	2.47	2.49	$2.48	0.8%	4.8K	0.48	2.8K

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 6.1%, max 6.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 30	Dec 11	40.9%	38.5%	6.1%	1.1K	3.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 30	Dec 11	40.9%	38.5%	6.1%	23.3K	26.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 0.55, avg 5.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$210.00	Dec 11	$12.90	$7.10	$12.90	80%	0.55	$202.90
$200.00	$205.00	Dec 4	$2.58	$2.42	$2.58	71%	0.94	$202.58
$195.00	$197.50	Nov 4	$1.56	$0.94	$1.56	95%	0.60	$196.56
$220.00	$225.00	Dec 11	$1.64	$3.36	$1.64	43%	2.05	$221.64
$230.00	$240.00	Dec 11	$2.00	$8.00	$2.00	30%	4.00	$232.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 9	$3.15	$1.85	$3.15	83%	0.59	$221.85
$230.00	$225.00	Dec 4	$2.75	$2.25	$2.75	71%	0.82	$227.25
$220.00	$210.00	Dec 11	$4.70	$5.30	$4.70	57%	1.13	$215.30
$215.00	$210.00	Nov 11	$2.05	$2.95	$2.05	55%	1.44	$212.95
$220.00	$215.00	Nov 11	$2.92	$2.08	$2.92	68%	0.71	$217.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.36, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Dec 11	$1.10	$1.10	$3.90	79%	0.28	$241.10
$220.00	$225.00	Nov 9	$1.18	$1.18	$3.82	70%	0.31	$221.18
$230.00	$235.00	Nov 11	$0.46	$0.46	$4.54	88%	0.10	$230.46
$215.00	$217.50	Oct 30	$0.65	$0.65	$1.85	66%	0.35	$215.65
$215.00	$220.00	Nov 9	$1.86	$1.86	$3.14	55%	0.59	$216.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$190.00	Dec 11	$2.63	$2.63	$7.37	69%	0.36	$197.37
$210.00	$200.00	Dec 11	$3.80	$3.80	$6.20	56%	0.61	$206.20
$185.00	$180.00	Dec 11	$0.74	$0.74	$4.26	84%	0.17	$184.26
$200.00	$195.00	Nov 11	$0.72	$0.72	$4.28	82%	0.17	$199.28
$210.00	$205.00	Dec 4	$2.05	$2.05	$2.95	57%	0.69	$207.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.72, cheapest $0.75)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.75	39.8%	29.2%
$215.00	Oct 30	Nov 2	$0.74	39.5%	30.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.73	39.7%	29.2%
$215.00	Oct 30	Nov 2	$0.67	39.7%	30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 1.89% of stock, avg 7.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 30	$2.28	$1.75	$4.03	$208.47	$216.53	1.89%
$215.00	Oct 30	$1.13	$3.13	$4.26	$210.74	$219.26	2.00%
$210.00	Oct 30	$3.90	$0.88	$4.78	$205.22	$214.78	2.24%
$217.50	Oct 30	$0.48	$4.97	$5.45	$212.05	$222.95	2.56%
$212.50	Nov 2	$3.03	$2.48	$5.51	$206.99	$218.01	2.59%
$215.00	Nov 2	$1.87	$3.80	$5.67	$209.33	$220.67	2.66%
$210.00	Nov 2	$4.57	$1.52	$6.09	$203.91	$216.09	2.86%
$207.50	Oct 30	$5.93	$0.41	$6.34	$201.16	$213.84	2.98%
$217.50	Nov 2	$1.07	$5.53	$6.60	$210.90	$224.10	3.10%
$207.50	Nov 2	$6.43	$0.89	$7.32	$200.18	$214.82	3.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.17% of stock, avg 3.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$205.00	Oct 30	$0.18	$0.19	$0.37	$204.63	$220.37
$222.50	$202.50	Nov 2	$0.28	$0.29	$0.57	$201.93	$223.07
$220.00	$207.50	Oct 30	$0.18	$0.41	$0.59	$206.91	$220.59
$217.50	$205.00	Oct 30	$0.48	$0.19	$0.67	$204.33	$218.17
$222.50	$205.00	Nov 2	$0.28	$0.50	$0.78	$204.22	$223.28
$217.50	$207.50	Oct 30	$0.48	$0.41	$0.89	$206.61	$218.39
$220.00	$202.50	Nov 2	$0.56	$0.29	$0.85	$201.65	$220.85
$230.00	$190.00	Nov 9	$0.52	$0.43	$0.95	$189.05	$230.95
$220.00	$205.00	Nov 2	$0.56	$0.50	$1.06	$203.94	$221.06
$230.00	$195.00	Nov 9	$0.52	$0.68	$1.20	$193.80	$231.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 0.58, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/185	240/245	Dec 11	$1.84	$3.16	63%	0.58	$183.16	$241.84
200/202	225/228	Nov 20	$1.48	$1.02	37%	1.45	$201.02	$226.48
200/202	230/232	Nov 20	$1.29	$1.21	44%	1.07	$201.21	$231.29
200/202	235/238	Nov 20	$1.13	$1.37	50%	0.82	$201.37	$236.13
195/198	225/228	Nov 20	$1.29	$1.21	44%	1.07	$196.21	$226.29
200/202	238/240	Nov 20	$1.06	$1.44	53%	0.74	$201.44	$238.56
198/200	225/228	Nov 20	$1.37	$1.13	41%	1.21	$198.63	$226.37
200/202	232/235	Nov 20	$1.20	$1.30	48%	0.92	$201.30	$233.70
185/188	232/235	Nov 13	$0.35	$2.15	81%	0.16	$187.15	$232.85
190/192	225/228	Nov 20	$1.14	$1.36	50%	0.84	$191.36	$226.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 27	$0.24	$4.76	15%	19.83
$210.00	$215.00	$220.00	Nov 27	$0.29	$4.71	16%	16.24
$220.00	$225.00	$230.00	Nov 11	$0.40	$4.60	19%	11.50
$215.00	$220.00	$225.00	Nov 9	$0.68	$4.32	27%	6.35
$210.00	$212.50	$215.00	Oct 30	$0.47	$2.03	38%	4.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Dec 11	$0.90	$9.10	26%	10.11
$205.00	$210.00	$215.00	Nov 11	$0.36	$4.64	26%	12.89
$190.00	$200.00	$210.00	Dec 11	$1.17	$8.83	24%	7.55
$185.00	$190.00	$195.00	Nov 11	$0.05	$4.95	6%	99.00
$215.00	$220.00	$225.00	Dec 4	$0.29	$4.71	14%	16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 241 found (best net $-0.73, 229 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$210.00	1:2	Dec 11	-$0.73	$19.27
$215.00	$220.00	1:2	Nov 9	-$0.43	$4.57
$210.00	$215.00	1:2	Nov 9	-$1.45	$3.55
$230.00	$240.00	1:2	Dec 11	-$1.25	$8.75
$215.00	$220.00	1:2	Nov 11	-$0.79	$4.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$190.00	1:2	Dec 11	-$0.92	$9.08
$210.00	$200.00	1:2	Dec 11	-$2.38	$7.62
$215.00	$212.50	1:2	Oct 30	-$0.37	$2.13
$215.00	$210.00	1:2	Nov 9	-$1.32	$3.68
$210.00	$205.00	1:2	Nov 9	-$0.53	$4.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.86%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 11	$10.35	0.49	1.0%	4.86%	5.82%	106	--
$220.00	Dec 11	$8.15	0.43	3.3%	3.83%	7.14%	1	--
$225.00	Dec 11	$6.65	0.36	5.7%	3.12%	8.78%	1	--
$215.00	Dec 4	$9.90	0.49	1.0%	4.65%	5.61%	11	874
$220.00	Dec 4	$7.70	0.42	3.3%	3.62%	6.93%	14	1.6K
$215.00	Nov 27	$9.25	0.49	1.0%	4.34%	5.31%	193	2.1K
$225.00	Dec 4	$5.90	0.35	5.7%	2.77%	8.43%	39	372
$230.00	Dec 11	$4.90	0.30	8.0%	2.30%	10.31%	15	--
$220.00	Nov 27	$7.00	0.41	3.3%	3.29%	6.60%	156	2.9K
$215.00	Nov 20	$8.55	0.49	1.0%	4.02%	4.98%	714	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 158,421

Total Puts 123,523

Put/Call Ratio 0.78

Net Difference 34,898

Prior's Put/Call Breakdown

Total Calls 217,785

Total Puts 190,100

Put/Call Ratio 0.87

Net Difference 27,685

Prior 7-Day Put/Call Summary

Total Calls 8,413,390

Total Puts 5,065,126

Average Put/Call Ratio 0.58

Ratio Trend Falling

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