NVDA - Options Database

NVDA

NVIDIA CORP

$214.24 -0.53%

(10/29 11:00) ◀

Thursday, October 29, 2026 (12:00pm)

▶ (10/29 13:00)

◀ 10/29 12:00 ▶

Option Volume

Detail

ℹ

Current (10/29 12:00pm) 799,267

Calls: 449,574 (56%)

Puts: 349,693 (44%)

Prior (10/28) 1,047,576

Calls: 573,125 (55%)

Puts: 474,451 (45%)

Current vs Prior -23.70%

Calls: -21.56% (Calls)

Puts: -26.30% (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 -56.66%

Calls: -60.53%

Puts: -50.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 12:00pm) $290.40M

Calls: $179.03M (62%)

Puts: $111.37M (38%)

Prior (10/28) $277.29M

Calls: $156.17M (56%)

Puts: $121.12M (44%)

Current vs Prior +4.73%

Calls: +14.64%

Puts: -8.05%

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 -49.84%

Calls: -47.24%

Puts: -53.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 12:00pm) 0.78

Prior (10/28) 0.83

Current vs Prior -6.04%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +30.68%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 12:00pm) 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 2.33% | 3.04%2.33% | 4.72%9.14% | 11.82%

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

Current vs Prior -26.55% | -18.07%-26.55% | -9.09%-1.87% | -1.22%

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

Current vs 7-Day Avg -0.30% | -11.98%-23.16% | -11.30%+20.40% | +1.55%

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

Current vs 7-Day Eod -26.55% | -18.07%-26.55% | -9.09%-1.87% | -1.22%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.58% | 1.03%

Calls: 0.70% | 1.38%

Puts: 0.47% | 0.69%

Prior 3.62% | 2.88%

Calls: 3.33% | 2.82%

Puts: 3.92% | 2.94%

Current vs Prior -83.98% | -64.24%

Prior 7-Day Avg 3.18% | 2.81%

Calls: 3.75% | 2.59%

Puts: 2.61% | 3.04%

Current vs 7-Day Avg -81.75% | -63.38%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($179.03M).

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
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 350 of results (avg 3.5%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	18.45	18.50	$18.48	0.3%	120	0.75	29.7K
$205.00	Nov 20	14.90	14.95	$14.93	0.3%	563	0.68	7.7K
$210.00	Nov 20	11.75	11.80	$11.78	0.4%	473	0.60	80.0K
$205.00	Nov 4	10.20	10.25	$10.23	0.5%	75	0.84	76
$197.50	Nov 20	20.35	20.45	$20.40	0.5%	34	0.79	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Nov 20	20.55	20.60	$20.58	0.2%	44	0.77	66
$230.00	Nov 20	18.65	18.70	$18.67	0.3%	469	0.73	15.9K
$227.50	Nov 20	16.80	16.85	$16.83	0.3%	121	0.69	132
$222.50	Nov 20	13.45	13.50	$13.48	0.4%	81	0.62	651
$215.00	Oct 30	2.13	2.14	$2.13	0.5%	18.2K	0.56	14.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.38, 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%	13.5K	0.04	24.5K
$220.00	Oct 30	0.19	0.20	$0.20	5.0%	42.5K	0.10	53.9K
$217.50	Oct 30	0.58	0.59	$0.59	1.7%	39.3K	0.23	47.5K
$225.00	Nov 2	0.13	0.14	$0.14	7.1%	1.6K	0.05	4.2K
$227.50	Nov 2	0.07	0.08	$0.08	12.5%	481	0.03	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.08	0.09	$0.09	11.1%	8.4K	0.04	18.4K
$207.50	Oct 30	0.17	0.18	$0.18	5.6%	16.0K	0.08	7.5K
$202.50	Oct 30	0.05	0.06	$0.06	16.7%	2.4K	0.02	4.3K
$210.00	Oct 30	0.43	0.44	$0.44	2.3%	46.2K	0.17	26.1K
$202.50	Nov 2	0.16	0.17	$0.17	5.9%	474	0.05	451

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 30	39.15	40.10	$39.63	2.4%	45	1.00	88
$180.00	Oct 30	34.15	34.70	$34.42	1.6%	6	1.00	194
$185.00	Oct 30	29.15	29.85	$29.50	2.4%	9	1.00	228
$175.00	Nov 2	38.65	39.70	$39.17	2.7%	6	1.00	29
$187.50	Oct 30	26.45	27.50	$26.98	3.9%	3	1.00	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 30	10.65	10.85	$10.75	1.9%	2.9K	1.00	7.8K
$227.50	Oct 30	13.15	13.35	$13.25	1.5%	2.2K	1.00	842
$230.00	Oct 30	15.60	15.85	$15.73	1.6%	3.3K	1.00	2.1K
$232.50	Oct 30	18.00	18.55	$18.27	3.0%	523	1.00	10
$235.00	Oct 30	20.50	20.90	$20.70	1.9%	312	1.00	93

Most actively traded options today. High liquidity = easy entry/exit. 442 active (total vol 688.1K, top 81.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	1.44	1.46	$1.45	1.4%	81.1K	0.45	37.5K
$220.00	Oct 30	0.19	0.20	$0.20	5.0%	42.5K	0.10	53.9K
$217.50	Oct 30	0.58	0.59	$0.59	1.7%	39.3K	0.23	47.5K
$212.50	Oct 30	2.85	2.87	$2.86	0.7%	21.0K	0.66	3.3K
$225.00	Oct 30	0.04	0.05	$0.05	20.0%	15.7K	0.02	62.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	1.04	1.05	$1.05	1.0%	60.7K	0.34	8.4K
$210.00	Oct 30	0.43	0.44	$0.44	2.3%	46.2K	0.17	26.1K
$215.00	Oct 30	2.13	2.14	$2.13	0.5%	18.2K	0.56	14.0K
$207.50	Oct 30	0.17	0.18	$0.18	5.6%	16.0K	0.08	7.5K
$200.00	Oct 30	0.04	0.05	$0.05	20.0%	11.8K	0.02	20.7K

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 5.51)

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	82%	0.91	$192.62
$200.00	$205.00	Dec 11	$3.22	$1.78	$3.22	71%	0.55	$203.22
$215.00	$220.00	Dec 11	$2.15	$2.85	$2.15	51%	1.33	$217.15
$245.00	$250.00	Dec 11	$0.49	$4.51	$0.49	16%	9.20	$245.49
$215.00	$220.00	Dec 4	$2.22	$2.78	$2.22	51%	1.25	$217.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Nov 11	$2.73	$2.27	$2.73	65%	0.83	$217.27
$230.00	$225.00	Dec 4	$3.25	$1.75	$3.25	70%	0.54	$226.75
$190.00	$185.00	Nov 11	$0.13	$4.87	$0.13	6%	37.46	$189.87
$217.50	$215.00	Oct 30	$1.65	$0.85	$1.65	77%	0.52	$215.85
$220.00	$215.00	Dec 11	$2.52	$2.48	$2.52	55%	0.98	$217.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.75, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Dec 11	$2.25	$2.25	$2.75	55%	0.82	$222.25
$215.00	$220.00	Nov 11	$2.23	$2.23	$2.77	51%	0.81	$217.23
$220.00	$225.00	Nov 9	$1.29	$1.29	$3.71	67%	0.35	$221.29
$225.00	$230.00	Nov 11	$0.86	$0.86	$4.14	78%	0.21	$225.86
$225.00	$230.00	Nov 9	$0.68	$0.68	$4.32	81%	0.16	$225.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Dec 11	$2.15	$2.15	$2.85	58%	0.75	$207.85
$195.00	$190.00	Dec 11	$1.10	$1.10	$3.90	77%	0.28	$193.90
$205.00	$200.00	Dec 4	$1.58	$1.58	$3.42	66%	0.46	$203.42
$210.00	$205.00	Nov 11	$1.50	$1.50	$3.50	63%	0.43	$208.50
$205.00	$200.00	Dec 11	$1.63	$1.63	$3.37	65%	0.48	$203.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.76, cheapest $0.72)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.77	37.1%	27.8%
$215.00	Oct 30	Nov 2	$0.78	36.7%	28.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.72	37.1%	27.8%
$215.00	Oct 30	Nov 2	$0.76	36.7%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.67% of stock, avg 7.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 30	$1.45	$2.13	$3.58	$211.42	$218.58	1.67%
$212.50	Oct 30	$2.86	$1.05	$3.91	$208.59	$216.41	1.83%
$217.50	Oct 30	$0.59	$3.78	$4.37	$213.13	$221.87	2.04%
$215.00	Nov 2	$2.23	$2.89	$5.12	$209.88	$220.12	2.39%
$210.00	Oct 30	$4.75	$0.44	$5.19	$204.81	$215.19	2.42%
$212.50	Nov 2	$3.63	$1.77	$5.40	$207.10	$217.90	2.52%
$217.50	Nov 2	$1.25	$4.43	$5.68	$211.82	$223.18	2.65%
$220.00	Oct 30	$0.20	$5.88	$6.08	$213.92	$226.08	2.84%
$210.00	Nov 2	$5.38	$1.02	$6.40	$203.60	$216.40	2.99%
$220.00	Nov 2	$0.63	$6.28	$6.91	$213.09	$226.91	3.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.14% of stock, avg 3.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$202.50	Nov 2	$0.14	$0.17	$0.31	$202.19	$225.31
$220.00	$207.50	Oct 30	$0.20	$0.18	$0.38	$207.12	$220.38
$225.00	$205.00	Nov 2	$0.14	$0.30	$0.44	$204.56	$225.44
$222.50	$202.50	Nov 2	$0.29	$0.17	$0.46	$202.04	$222.96
$222.50	$205.00	Nov 2	$0.29	$0.30	$0.59	$204.41	$223.09
$220.00	$210.00	Oct 30	$0.20	$0.44	$0.64	$209.36	$220.64
$225.00	$207.50	Nov 2	$0.14	$0.56	$0.70	$206.80	$225.70
$222.50	$207.50	Nov 2	$0.29	$0.56	$0.85	$206.65	$223.35
$235.00	$190.00	Nov 11	$0.40	$0.49	$0.89	$189.11	$235.89
$217.50	$207.50	Oct 30	$0.59	$0.18	$0.77	$206.73	$218.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 0.80, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	232/235	Nov 20	$1.11	$1.39	52%	0.80	$198.89	$233.61
198/200	238/240	Nov 20	$0.96	$1.54	58%	0.62	$199.04	$238.46
198/200	235/238	Nov 20	$1.03	$1.47	55%	0.70	$198.97	$236.03
202/205	232/235	Nov 20	$1.29	$1.21	45%	1.07	$203.71	$233.79
202/205	238/240	Nov 20	$1.14	$1.36	51%	0.84	$203.86	$238.64
202/205	235/238	Nov 20	$1.21	$1.29	48%	0.94	$203.79	$236.21
198/200	228/230	Nov 20	$1.28	$1.22	45%	1.05	$198.72	$228.78
198/200	230/232	Nov 20	$1.19	$1.31	48%	0.91	$198.81	$231.19
202/205	228/230	Nov 20	$1.46	$1.04	38%	1.40	$203.54	$228.96
202/205	230/232	Nov 20	$1.37	$1.13	41%	1.21	$203.63	$231.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 274 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 9	$0.47	$4.53	29%	9.64
$200.00	$205.00	$210.00	Dec 11	$0.07	$4.93	13%	70.43
$210.00	$215.00	$220.00	Nov 11	$0.60	$4.40	28%	7.33
$215.00	$220.00	$225.00	Dec 4	$0.19	$4.81	14%	25.32
$190.00	$195.00	$200.00	Nov 27	$0.12	$4.88	11%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 9	$0.38	$4.62	30%	12.16
$210.00	$215.00	$220.00	Nov 11	$0.56	$4.44	28%	7.93
$205.00	$210.00	$215.00	Dec 11	$0.17	$4.83	14%	28.41
$210.00	$215.00	$220.00	Dec 11	$0.20	$4.80	13%	24.00
$225.00	$230.00	$235.00	Nov 27	$0.22	$4.78	13%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 249 found (best net $-1.83, 236 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Nov 11	-$0.41	$9.59
$215.00	$220.00	1:2	Nov 9	-$0.40	$4.60
$212.50	$215.00	1:2	Oct 30	-$0.04	$2.46
$210.00	$215.00	1:2	Nov 9	-$1.67	$3.33
$215.00	$220.00	1:2	Nov 11	-$0.84	$4.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$225.00	1:2	Dec 11	-$1.83	$18.17
$215.00	$210.00	1:2	Nov 9	-$0.86	$4.14
$217.50	$215.00	1:2	Oct 30	-$0.48	$2.02
$220.00	$215.00	1:2	Nov 9	-$1.90	$3.10
$210.00	$205.00	1:2	Nov 9	-$0.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 4.13%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 11	$8.85	0.45	2.7%	4.13%	6.82%	19	--
$215.00	Dec 11	$11.00	0.51	0.3%	5.13%	5.49%	330	--
$225.00	Dec 11	$6.80	0.38	5.0%	3.17%	8.20%	194	--
$220.00	Dec 4	$8.25	0.44	2.7%	3.85%	6.54%	67	1.6K
$215.00	Dec 4	$10.35	0.51	0.3%	4.83%	5.19%	133	874
$230.00	Dec 11	$5.25	0.32	7.4%	2.45%	9.81%	43	--
$225.00	Dec 4	$6.25	0.37	5.0%	2.92%	7.94%	93	372
$215.00	Nov 27	$9.75	0.51	0.3%	4.55%	4.91%	1.6K	2.1K
$220.00	Nov 27	$7.45	0.43	2.7%	3.48%	6.17%	279	2.9K
$225.00	Nov 27	$5.55	0.36	5.0%	2.59%	7.61%	282	3.9K

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 449,574

Total Puts 349,693

Put/Call Ratio 0.78

Net Difference 99,881

Prior's Put/Call Breakdown

Total Calls 573,125

Total Puts 474,451

Put/Call Ratio 0.83

Net Difference 98,674

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