NVDA - Options Database

NVDA

NVIDIA CORP

$213.91 -0.68%

(10/29 10:00) ◀

Thursday, October 29, 2026 (11:00am)

▶ (10/29 12:00)

◀ 10/29 11:00 ▶

Option Volume

Detail

ℹ

Current (10/29 11:00am) 618,135

Calls: 348,749 (56%)

Puts: 269,386 (44%)

Prior (10/28) 811,666

Calls: 419,622 (52%)

Puts: 392,044 (48%)

Current vs Prior -23.84%

Calls: -16.89% (Calls)

Puts: -31.29% (Puts)

Prior 7-Day Total 12,910,123

Calls: 7,972,592 (62%)

Puts: 4,937,531 (38%)

Prior 7-Day Average 1,844,303

Calls: 1,138,941 (62%)

Puts: 705,361 (38%)

Current vs Prior 7-Day Avg -66.48%

Calls: -69.38%

Puts: -61.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 11:00am) $211.41M

Calls: $135.12M (64%)

Puts: $76.29M (36%)

Prior (10/28) $200.39M

Calls: $110.47M (55%)

Puts: $89.92M (45%)

Current vs Prior +5.50%

Calls: +22.31%

Puts: -15.15%

Prior 7-Day Total $4.05B

Calls: $2.38B (59%)

Puts: $1.68B (41%)

Prior 7-Day Average $578.90M

Calls: $339.32M (59%)

Puts: $239.58M (41%)

Current vs Prior 7-Day Avg -63.48%

Calls: -60.18%

Puts: -68.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 11:00am) 0.77

Prior (10/28) 0.93

Current vs Prior -17.32%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +29.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 11:00am) 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 105,628,569

Calls: 52,511,471 (50%)

Puts: 53,117,098 (50%)

Prior 7-Day Average 15,089,795

Calls: 7,501,638 (50%)

Puts: 7,588,156 (50%)

Current vs Prior 7-Day Avg +1.18%

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 2.37% | 3.09%2.37% | 4.80%9.24% | 11.93%

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

Current vs Prior -25.41% | -16.81%-25.40% | -7.60%-0.82% | -0.33%

Prior 7-Day Avg 2.34% | 3.46%3.03% | 5.32%7.59% | 11.64%

Current vs 7-Day Avg +1.25% | -10.63%-21.96% | -9.85%+21.69% | +2.46%

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

Current vs 7-Day Eod -25.41% | -16.81%-25.40% | -7.60%-0.82% | -0.33%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.79% | 1.52%

Calls: 0.74% | 1.44%

Puts: 0.85% | 1.60%

Prior 3.62% | 2.88%

Calls: 3.33% | 2.82%

Puts: 3.92% | 2.94%

Current vs Prior -78.18% | -47.22%

Prior 7-Day Avg 3.18% | 2.81%

Calls: 3.75% | 2.59%

Puts: 2.61% | 3.04%

Current vs 7-Day Avg -75.15% | -45.96%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($135.12M).

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
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 339 of results (avg 3.4%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 20	20.20	20.25	$20.23	0.2%	32	0.78	40
$200.00	Nov 20	18.30	18.35	$18.33	0.3%	104	0.75	29.7K
$207.50	Nov 20	13.15	13.20	$13.18	0.4%	127	0.63	653
$210.00	Nov 20	11.65	11.70	$11.68	0.4%	419	0.59	80.0K
$217.50	Nov 4	2.20	2.21	$2.21	0.5%	1.8K	0.36	784

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Nov 20	20.85	20.90	$20.88	0.2%	27	0.77	66
$227.50	Nov 20	17.10	17.15	$17.13	0.3%	78	0.70	132
$225.00	Nov 20	15.35	15.40	$15.38	0.3%	82	0.66	18.8K
$217.50	Nov 20	10.75	10.80	$10.78	0.5%	4.3K	0.54	6.5K
$215.00	Nov 20	9.45	9.50	$9.48	0.5%	4.4K	0.49	31.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.39, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 30	0.07	0.08	$0.08	12.5%	11.0K	0.04	24.5K
$220.00	Oct 30	0.18	0.19	$0.19	5.3%	32.3K	0.09	53.9K
$217.50	Oct 30	0.53	0.54	$0.54	1.9%	29.7K	0.22	47.5K
$227.50	Nov 2	0.07	0.08	$0.08	12.5%	422	0.03	1.9K
$225.00	Nov 2	0.13	0.14	$0.14	7.1%	1.4K	0.05	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.10	0.11	$0.11	9.1%	7.5K	0.05	18.4K
$207.50	Oct 30	0.21	0.22	$0.22	4.5%	13.8K	0.09	7.5K
$202.50	Oct 30	0.06	0.07	$0.07	14.3%	2.0K	0.03	4.3K
$210.00	Oct 30	0.52	0.53	$0.53	1.9%	40.3K	0.20	26.1K
$200.00	Nov 2	0.12	0.14	$0.13	15.4%	359	0.04	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	33.45	34.25	$33.85	2.4%	4	1.00	194
$175.00	Oct 30	37.90	39.55	$38.72	4.3%	14	1.00	88
$185.00	Oct 30	28.10	29.35	$28.73	4.4%	9	1.00	228
$187.50	Oct 30	25.60	27.25	$26.43	6.2%	3	1.00	145
$175.00	Nov 2	37.65	39.85	$38.75	5.7%	4	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 30	11.00	11.25	$11.13	2.2%	2.0K	1.00	7.8K
$227.50	Oct 30	13.55	13.75	$13.65	1.5%	1.2K	1.00	842
$230.00	Oct 30	16.00	16.25	$16.13	1.5%	2.3K	1.00	2.1K
$232.50	Oct 30	18.40	19.20	$18.80	4.3%	465	1.00	10
$235.00	Oct 30	20.80	21.40	$21.10	2.8%	224	1.00	93

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 539.3K, top 66.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	1.36	1.37	$1.37	0.7%	66.2K	0.42	37.5K
$220.00	Oct 30	0.18	0.19	$0.19	5.3%	32.3K	0.09	53.9K
$217.50	Oct 30	0.53	0.54	$0.54	1.9%	29.7K	0.22	47.5K
$212.50	Oct 30	2.69	2.71	$2.70	0.7%	17.1K	0.63	3.3K
$225.00	Oct 30	0.04	0.05	$0.05	20.0%	13.8K	0.02	62.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	1.20	1.21	$1.21	0.8%	46.6K	0.37	8.4K
$210.00	Oct 30	0.52	0.53	$0.53	1.9%	40.3K	0.20	26.1K
$207.50	Oct 30	0.21	0.22	$0.22	4.5%	13.8K	0.09	7.5K
$215.00	Oct 30	2.35	2.37	$2.36	0.8%	12.7K	0.58	14.0K
$175.00	Nov 20	0.75	0.76	$0.76	1.3%	9.2K	0.06	23.1K

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. 203 found (best R:R 0.91, avg 5.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Dec 11	$2.62	$2.38	$2.62	81%	0.91	$192.62
$205.00	$210.00	Dec 11	$2.67	$2.33	$2.67	64%	0.87	$207.67
$220.00	$225.00	Dec 11	$1.65	$3.35	$1.65	44%	2.03	$221.65
$205.00	$210.00	Dec 4	$2.87	$2.13	$2.87	65%	0.74	$207.87
$210.00	$215.00	Nov 11	$2.53	$2.47	$2.53	62%	0.98	$212.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 11	$3.22	$1.78	$3.22	78%	0.55	$221.78
$225.00	$220.00	Dec 4	$2.68	$2.32	$2.68	63%	0.87	$222.32
$220.00	$215.00	Nov 11	$2.73	$2.27	$2.73	66%	0.83	$217.27
$230.00	$225.00	Dec 4	$3.22	$1.78	$3.22	70%	0.55	$226.78
$210.00	$205.00	Nov 11	$1.33	$3.67	$1.33	38%	2.76	$208.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.77, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 11	$1.45	$1.45	$3.55	66%	0.41	$221.45
$220.00	$225.00	Nov 9	$1.27	$1.27	$3.73	68%	0.34	$221.27
$240.00	$245.00	Dec 11	$1.01	$1.01	$3.99	79%	0.25	$241.01
$215.00	$220.00	Nov 11	$2.14	$2.14	$2.86	52%	0.75	$217.14
$225.00	$230.00	Dec 11	$1.82	$1.82	$3.18	62%	0.57	$226.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Dec 11	$2.18	$2.18	$2.82	58%	0.77	$207.82
$185.00	$180.00	Dec 11	$0.78	$0.78	$4.22	85%	0.18	$184.22
$205.00	$200.00	Dec 11	$1.68	$1.68	$3.32	64%	0.51	$203.32
$200.00	$195.00	Nov 27	$1.20	$1.20	$3.80	74%	0.32	$198.80
$205.00	$200.00	Nov 11	$1.03	$1.03	$3.97	74%	0.26	$203.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.77, cheapest $0.75)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.78	37.7%	28.4%
$215.00	Oct 30	Nov 2	$0.78	37.1%	28.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.75	37.7%	28.4%
$215.00	Oct 30	Nov 2	$0.77	37.1%	28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.74% of stock, avg 7.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 30	$1.37	$2.36	$3.73	$211.27	$218.73	1.74%
$212.50	Oct 30	$2.70	$1.21	$3.91	$208.59	$216.41	1.83%
$217.50	Oct 30	$0.54	$4.03	$4.57	$212.93	$222.07	2.14%
$210.00	Oct 30	$4.53	$0.53	$5.06	$204.94	$215.06	2.37%
$215.00	Nov 2	$2.15	$3.13	$5.28	$209.72	$220.28	2.47%
$212.50	Nov 2	$3.48	$1.96	$5.44	$207.06	$217.94	2.54%
$217.50	Nov 2	$1.20	$4.68	$5.88	$211.62	$223.38	2.75%
$210.00	Nov 2	$5.18	$1.15	$6.33	$203.67	$216.33	2.96%
$220.00	Oct 30	$0.19	$6.23	$6.42	$213.58	$226.42	3.00%
$207.50	Oct 30	$6.73	$0.22	$6.95	$200.55	$214.45	3.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.19% of stock, avg 3.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$207.50	Oct 30	$0.19	$0.22	$0.41	$207.09	$220.41
$222.50	$202.50	Nov 2	$0.29	$0.21	$0.50	$202.00	$223.00
$222.50	$205.00	Nov 2	$0.29	$0.37	$0.66	$204.34	$223.16
$220.00	$210.00	Oct 30	$0.19	$0.53	$0.72	$209.28	$220.72
$217.50	$207.50	Oct 30	$0.54	$0.22	$0.76	$206.74	$218.26
$220.00	$202.50	Nov 2	$0.61	$0.21	$0.82	$201.68	$220.82
$235.00	$190.00	Nov 11	$0.40	$0.53	$0.93	$189.07	$235.93
$230.00	$190.00	Nov 9	$0.53	$0.36	$0.89	$189.11	$230.89
$222.50	$207.50	Nov 2	$0.29	$0.65	$0.94	$206.56	$223.44
$220.00	$205.00	Nov 2	$0.61	$0.37	$0.98	$204.02	$220.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 0.56, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/185	240/245	Dec 11	$1.79	$3.21	64%	0.56	$183.21	$241.79
198/200	235/238	Nov 20	$1.03	$1.47	55%	0.70	$198.97	$236.03
202/205	235/238	Nov 20	$1.21	$1.29	47%	0.94	$203.79	$236.21
198/200	228/230	Nov 20	$1.28	$1.22	44%	1.05	$198.72	$228.78
202/205	228/230	Nov 20	$1.46	$1.04	37%	1.40	$203.54	$228.96
198/200	232/235	Nov 20	$1.10	$1.40	52%	0.79	$198.90	$233.60
190/192	235/238	Nov 20	$0.80	$1.70	63%	0.47	$191.70	$235.80
198/200	225/228	Nov 20	$1.37	$1.13	41%	1.21	$198.63	$226.37
198/200	238/240	Nov 20	$0.95	$1.55	57%	0.61	$199.05	$238.45
202/205	232/235	Nov 20	$1.28	$1.22	44%	1.05	$203.72	$233.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 269 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 11	$0.39	$4.61	28%	11.82
$205.00	$210.00	$215.00	Dec 4	$0.19	$4.81	14%	25.32
$210.00	$215.00	$220.00	Dec 11	$0.23	$4.77	14%	20.74
$212.50	$215.00	$217.50	Oct 30	$0.50	$2.00	41%	4.00
$205.00	$210.00	$215.00	Nov 9	$0.73	$4.27	29%	5.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 9	$0.08	$4.92	29%	61.50
$210.00	$215.00	$220.00	Nov 11	$0.38	$4.62	28%	12.16
$200.00	$205.00	$210.00	Nov 11	$0.30	$4.70	21%	15.67
$215.00	$220.00	$225.00	Nov 11	$0.49	$4.51	26%	9.20
$180.00	$185.00	$190.00	Dec 11	$0.07	$4.93	8%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 244 found (best net $-0.13, 232 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	-$0.45	$4.55
$210.00	$215.00	1:2	Nov 9	-$1.55	$3.45
$212.50	$215.00	1:2	Oct 30	-$0.04	$2.46
$220.00	$225.00	1:2	Nov 11	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$210.00	1:2	Nov 9	-$1.02	$3.98
$220.00	$215.00	1:2	Nov 9	-$2.01	$2.99
$217.50	$215.00	1:2	Oct 30	-$0.69	$1.81
$215.00	$212.50	1:2	Oct 30	-$0.06	$2.44
$210.00	$205.00	1:2	Nov 9	-$0.39	$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 5.10%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 11	$10.90	0.51	0.5%	5.10%	5.61%	323	--
$220.00	Dec 11	$8.60	0.44	2.9%	4.02%	6.87%	8	--
$225.00	Dec 11	$6.95	0.38	5.2%	3.25%	8.43%	184	--
$215.00	Dec 4	$10.40	0.51	0.5%	4.86%	5.37%	118	874
$220.00	Dec 4	$8.10	0.44	2.9%	3.79%	6.63%	63	1.6K
$225.00	Dec 4	$6.20	0.37	5.2%	2.90%	8.08%	69	372
$215.00	Nov 27	$9.65	0.51	0.5%	4.51%	5.02%	333	2.1K
$230.00	Dec 11	$5.05	0.32	7.5%	2.36%	9.88%	16	--
$220.00	Nov 27	$7.35	0.43	2.9%	3.44%	6.28%	193	2.9K
$215.00	Nov 20	$8.95	0.51	0.5%	4.18%	4.69%	1.3K	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 348,749

Total Puts 269,386

Put/Call Ratio 0.77

Net Difference 79,363

Prior's Put/Call Breakdown

Total Calls 419,622

Total Puts 392,044

Put/Call Ratio 0.93

Net Difference 27,578

Prior 7-Day Put/Call Summary

Total Calls 7,972,592

Total Puts 4,937,531

Average Put/Call Ratio 0.60

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