NVDA - Options Database

NVDA

NVIDIA CORP

$213.67 -0.80%

(10/29 12:00) ◀

Thursday, October 29, 2026 (1:00pm)

▶ (10/29 14:00)

◀ 10/29 13:00 ▶

Option Volume

Detail

ℹ

Current (10/29 1:00pm) 954,143

Calls: 534,822 (56%)

Puts: 419,321 (44%)

Prior (10/28) 1,272,478

Calls: 711,840 (56%)

Puts: 560,638 (44%)

Current vs Prior -25.02%

Calls: -24.87% (Calls)

Puts: -25.21% (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 -48.27%

Calls: -53.04%

Puts: -40.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 1:00pm) $357.36M

Calls: $215.45M (60%)

Puts: $141.91M (40%)

Prior (10/28) $346.21M

Calls: $212.17M (61%)

Puts: $134.04M (39%)

Current vs Prior +3.22%

Calls: +1.55%

Puts: +5.87%

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 -38.27%

Calls: -36.51%

Puts: -40.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 1:00pm) 0.78

Prior (10/28) 0.79

Current vs Prior -0.45%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +31.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 1:00pm) 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 2.25% | 3.01%2.25% | 4.68%9.09% | 11.78%

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

Current vs Prior -29.16% | -18.98%-29.16% | -9.84%-2.37% | -1.62%

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

Current vs 7-Day Avg -3.84% | -12.96%-25.89% | -12.03%+19.79% | +1.13%

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

Current vs 7-Day Eod -29.16% | -18.98%-29.16% | -9.84%-2.37% | -1.62%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.41% | 2.33%

Calls: 0.41% | 3.08%

Puts: 0.42% | 1.57%

Prior 3.62% | 2.88%

Calls: 3.33% | 2.82%

Puts: 3.92% | 2.94%

Current vs Prior -88.67% | -19.10%

Prior 7-Day Avg 3.18% | 2.81%

Calls: 3.75% | 2.59%

Puts: 2.61% | 3.04%

Current vs 7-Day Avg -87.10% | -17.17%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($215.45M).

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
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 356 of results (avg 3.6%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	17.95	18.00	$17.98	0.3%	148	0.75	29.7K
$202.50	Nov 20	16.15	16.20	$16.17	0.3%	88	0.71	148
$205.00	Nov 20	14.45	14.50	$14.48	0.3%	571	0.67	7.7K
$207.50	Nov 20	12.85	12.90	$12.88	0.4%	175	0.63	653
$212.50	Oct 30	2.41	2.42	$2.42	0.4%	23.7K	0.61	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 20	15.40	15.45	$15.43	0.3%	110	0.67	18.8K
$222.50	Nov 20	13.75	13.80	$13.78	0.4%	141	0.63	651
$220.00	Nov 20	12.20	12.25	$12.23	0.4%	396	0.59	31.8K
$215.00	Oct 30	2.37	2.38	$2.38	0.4%	22.1K	0.62	14.0K
$217.50	Nov 20	10.75	10.80	$10.78	0.5%	4.4K	0.54	6.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.38, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	0.13	0.14	$0.14	7.1%	49.3K	0.07	53.9K
$222.50	Oct 30	0.06	0.07	$0.07	14.3%	15.7K	0.04	24.5K
$217.50	Oct 30	0.40	0.41	$0.41	2.4%	45.2K	0.18	47.5K
$225.00	Nov 2	0.11	0.13	$0.12	16.7%	1.8K	0.04	4.2K
$227.50	Nov 2	0.07	0.08	$0.08	12.5%	506	0.03	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 30	0.19	0.20	$0.20	5.0%	18.6K	0.09	7.5K
$205.00	Oct 30	0.09	0.10	$0.10	10.0%	10.6K	0.04	18.4K
$202.50	Oct 30	0.05	0.06	$0.06	16.7%	2.7K	0.03	4.3K
$210.00	Oct 30	0.48	0.49	$0.49	2.0%	50.7K	0.20	26.1K
$200.00	Nov 2	0.10	0.11	$0.11	9.1%	1.5K	0.03	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 30	37.60	39.05	$38.33	3.8%	54	1.00	88
$180.00	Oct 30	33.50	34.20	$33.85	2.1%	41	1.00	194
$185.00	Oct 30	28.35	29.65	$29.00	4.5%	9	1.00	228
$175.00	Nov 2	37.65	39.65	$38.65	5.2%	14	1.00	29
$187.50	Oct 30	25.85	26.90	$26.38	4.0%	5	1.00	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 30	11.25	11.55	$11.40	2.6%	3.6K	1.00	7.8K
$227.50	Oct 30	13.75	14.05	$13.90	2.2%	3.6K	1.00	842
$230.00	Oct 30	16.15	16.50	$16.33	2.1%	3.9K	1.00	2.1K
$232.50	Oct 30	18.65	19.10	$18.88	2.4%	597	1.00	10
$235.00	Oct 30	21.15	21.70	$21.42	2.6%	312	1.00	93

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 810.1K, top 92.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	1.12	1.13	$1.13	0.9%	92.5K	0.38	37.5K
$220.00	Oct 30	0.13	0.14	$0.14	7.1%	49.3K	0.07	53.9K
$217.50	Oct 30	0.40	0.41	$0.41	2.4%	45.2K	0.18	47.5K
$212.50	Oct 30	2.41	2.42	$2.42	0.4%	23.7K	0.61	3.3K
$225.00	Oct 30	0.04	0.05	$0.05	20.0%	18.1K	0.02	62.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	1.17	1.18	$1.17	0.9%	67.8K	0.39	8.4K
$210.00	Oct 30	0.48	0.49	$0.49	2.0%	50.7K	0.20	26.1K
$215.00	Oct 30	2.37	2.38	$2.38	0.4%	22.1K	0.62	14.0K
$207.50	Oct 30	0.19	0.20	$0.20	5.0%	18.6K	0.09	7.5K
$185.00	Nov 2	0.02	0.03	$0.03	33.3%	13.3K	0.01	1.1K

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. 202 found (best R:R 0.91, avg 5.60)

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
$187.50	$190.00	Nov 4	$1.43	$1.07	$1.43	98%	0.75	$188.93
$200.00	$205.00	Dec 4	$3.08	$1.92	$3.08	72%	0.62	$203.08
$200.00	$205.00	Dec 11	$3.10	$1.90	$3.10	71%	0.61	$203.10
$200.00	$205.00	Nov 27	$3.32	$1.68	$3.32	74%	0.51	$203.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Nov 11	$2.83	$2.17	$2.83	67%	0.77	$217.17
$225.00	$220.00	Dec 4	$2.97	$2.03	$2.97	64%	0.68	$222.03
$217.50	$215.00	Nov 2	$1.60	$0.90	$1.60	73%	0.56	$215.90
$217.50	$215.00	Nov 6	$1.40	$1.10	$1.40	63%	0.79	$216.10
$190.00	$185.00	Nov 9	$0.10	$4.90	$0.10	5%	49.00	$189.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.31, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 9	$1.19	$1.19	$3.81	69%	0.31	$221.19
$215.00	$217.50	Oct 30	$0.72	$0.72	$1.78	62%	0.40	$215.72
$220.00	$225.00	Nov 11	$1.32	$1.32	$3.68	67%	0.36	$221.32
$225.00	$230.00	Nov 11	$0.77	$0.77	$4.23	79%	0.18	$225.77
$215.00	$220.00	Nov 9	$1.94	$1.94	$3.06	53%	0.63	$216.94

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Dec 11	$2.05	$2.05	$2.95	58%	0.69	$207.95
$200.00	$195.00	Dec 11	$1.38	$1.38	$3.62	71%	0.38	$198.62
$185.00	$180.00	Dec 11	$0.70	$0.70	$4.30	85%	0.16	$184.30
$205.00	$200.00	Dec 4	$1.63	$1.63	$3.37	65%	0.48	$203.37
$190.00	$185.00	Dec 11	$0.88	$0.88	$4.12	81%	0.21	$189.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.81, cheapest $0.80)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.83	36.1%	27.8%
$215.00	Oct 30	Nov 2	$0.83	35.5%	28.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.80	36.2%	27.8%
$215.00	Oct 30	Nov 2	$0.80	35.3%	28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 1.64% of stock, avg 7.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 30	$1.13	$2.38	$3.51	$211.49	$218.51	1.64%
$212.50	Oct 30	$2.42	$1.17	$3.59	$208.91	$216.09	1.68%
$217.50	Oct 30	$0.41	$4.18	$4.59	$212.91	$222.09	2.15%
$210.00	Oct 30	$4.22	$0.49	$4.71	$205.29	$214.71	2.20%
$215.00	Nov 2	$1.96	$3.18	$5.14	$209.86	$220.14	2.41%
$212.50	Nov 2	$3.25	$1.97	$5.22	$207.28	$217.72	2.44%
$217.50	Nov 2	$1.06	$4.78	$5.84	$211.66	$223.34	2.73%
$210.00	Nov 2	$4.93	$1.15	$6.08	$203.92	$216.08	2.85%
$220.00	Oct 30	$0.14	$6.43	$6.57	$213.43	$226.57	3.07%
$207.50	Oct 30	$6.43	$0.20	$6.63	$200.87	$214.13	3.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.16% of stock, avg 3.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$207.50	Oct 30	$0.14	$0.20	$0.34	$207.16	$220.34
$222.50	$202.50	Nov 2	$0.25	$0.19	$0.44	$202.06	$222.94
$222.50	$205.00	Nov 2	$0.25	$0.34	$0.59	$204.41	$223.09
$217.50	$207.50	Oct 30	$0.41	$0.20	$0.61	$206.89	$218.11
$220.00	$210.00	Oct 30	$0.14	$0.49	$0.63	$209.37	$220.63
$220.00	$202.50	Nov 2	$0.52	$0.19	$0.71	$201.79	$220.71
$235.00	$190.00	Nov 11	$0.36	$0.49	$0.85	$189.15	$235.85
$220.00	$205.00	Nov 2	$0.52	$0.34	$0.86	$204.14	$220.86
$217.50	$210.00	Oct 30	$0.41	$0.49	$0.90	$209.10	$218.40
$222.50	$207.50	Nov 2	$0.25	$0.64	$0.89	$206.61	$223.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 0.94, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
202/205	235/238	Nov 20	$1.21	$1.29	48%	0.94	$203.79	$236.21
202/205	238/240	Nov 20	$1.14	$1.36	50%	0.84	$203.86	$238.64
202/205	232/235	Nov 20	$1.28	$1.22	45%	1.05	$203.72	$233.78
202/205	228/230	Nov 20	$1.45	$1.05	38%	1.38	$203.55	$228.95
202/205	230/232	Nov 20	$1.36	$1.14	41%	1.19	$203.64	$231.36
198/200	235/238	Nov 20	$1.01	$1.49	55%	0.68	$198.99	$236.01
198/200	238/240	Nov 20	$0.94	$1.56	58%	0.60	$199.06	$238.44
195/198	235/238	Nov 20	$0.92	$1.58	59%	0.58	$196.58	$235.92
195/198	238/240	Nov 20	$0.85	$1.65	61%	0.52	$196.65	$238.35
198/200	232/235	Nov 20	$1.08	$1.42	52%	0.76	$198.92	$233.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 279 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 9	$0.67	$4.33	30%	6.46
$200.00	$205.00	$210.00	Nov 27	$0.25	$4.75	15%	19.00
$210.00	$212.50	$215.00	Oct 30	$0.51	$1.99	42%	3.90
$230.00	$235.00	$240.00	Dec 11	$0.18	$4.82	11%	26.78
$225.00	$230.00	$235.00	Dec 4	$0.24	$4.76	13%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 9	$0.28	$4.72	29%	16.86
$210.00	$215.00	$220.00	Nov 11	$0.58	$4.42	28%	7.62
$215.00	$220.00	$225.00	Dec 4	$0.19	$4.81	14%	25.32
$225.00	$230.00	$235.00	Nov 27	$0.20	$4.80	13%	24.00
$205.00	$210.00	$215.00	Dec 11	$0.22	$4.78	14%	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. 248 found (best net $-2.33, 234 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Nov 11	-$0.95	$9.05
$215.00	$220.00	1:2	Nov 9	-$0.32	$4.68
$210.00	$215.00	1:2	Nov 9	-$1.37	$3.63
$210.00	$212.50	1:2	Oct 30	-$0.62	$1.88
$215.00	$220.00	1:2	Nov 11	-$0.83	$4.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$225.00	1:2	Dec 11	-$2.33	$17.67
$215.00	$210.00	1:2	Nov 9	-$0.90	$4.10
$217.50	$215.00	1:2	Oct 30	-$0.58	$1.92
$210.00	$205.00	1:2	Nov 9	-$0.32	$4.68
$220.00	$215.00	1:2	Nov 9	-$2.15	$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 5.10%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 11	$10.90	0.51	0.6%	5.10%	5.72%	332	--
$220.00	Dec 11	$8.55	0.44	3.0%	4.00%	6.96%	28	--
$225.00	Dec 11	$6.65	0.38	5.3%	3.11%	8.41%	194	--
$215.00	Dec 4	$10.20	0.50	0.6%	4.77%	5.40%	170	874
$220.00	Dec 4	$7.85	0.43	3.0%	3.67%	6.64%	79	1.6K
$230.00	Dec 11	$5.15	0.31	7.6%	2.41%	10.05%	53	--
$225.00	Dec 4	$5.95	0.36	5.3%	2.78%	8.09%	96	372
$215.00	Nov 27	$9.30	0.50	0.6%	4.35%	4.97%	1.7K	2.1K
$220.00	Nov 27	$7.10	0.42	3.0%	3.32%	6.29%	369	2.9K
$235.00	Dec 11	$3.80	0.26	10.0%	1.78%	11.76%	8	--

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 534,822

Total Puts 419,321

Put/Call Ratio 0.78

Net Difference 115,501

Prior's Put/Call Breakdown

Total Calls 711,840

Total Puts 560,638

Put/Call Ratio 0.79

Net Difference 151,202

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