NVDA - Options Database

NVDA

NVIDIA CORP

$212.93 -1.14%

(10/29 13:00) ◀

Thursday, October 29, 2026 (2:00pm)

▶ (10/29 15:00)

◀ 10/29 14:00 ▶

Option Volume

Detail

ℹ

Current (10/29 2:00pm) 1,113,730

Calls: 613,784 (55%)

Puts: 499,946 (45%)

Prior (10/28) 1,445,684

Calls: 820,727 (57%)

Puts: 624,957 (43%)

Current vs Prior -22.96%

Calls: -25.21% (Calls)

Puts: -20.00% (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 -39.61%

Calls: -46.11%

Puts: -29.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 2:00pm) $433.16M

Calls: $245.52M (57%)

Puts: $187.64M (43%)

Prior (10/28) $415.39M

Calls: $257.13M (62%)

Puts: $158.27M (38%)

Current vs Prior +4.28%

Calls: -4.51%

Puts: +18.56%

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 -25.18%

Calls: -27.64%

Puts: -21.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 2:00pm) 0.81

Prior (10/28) 0.76

Current vs Prior +6.97%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +36.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 2:00pm) 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 2.31% | 3.09%2.31% | 4.76%9.17% | 11.82%

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

Current vs Prior -27.14% | -16.68%-27.14% | -8.35%-1.52% | -1.28%

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

Current vs 7-Day Avg -1.09% | -10.49%-23.78% | -10.58%+20.83% | +1.48%

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

Current vs 7-Day Eod -27.14% | -16.68%-27.14% | -8.35%-1.52% | -1.28%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.77% | 1.20%

Calls: 0.49% | 1.03%

Puts: 1.04% | 1.36%

Prior 3.62% | 2.88%

Calls: 3.33% | 2.82%

Puts: 3.92% | 2.94%

Current vs Prior -78.73% | -58.33%

Prior 7-Day Avg 3.18% | 2.81%

Calls: 3.75% | 2.59%

Puts: 2.61% | 3.04%

Current vs 7-Day Avg -75.78% | -57.34%

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
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 347 of results (avg 3.2%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	17.45	17.50	$17.48	0.3%	268	0.73	29.7K
$205.00	Nov 20	14.00	14.05	$14.03	0.4%	584	0.66	7.7K
$232.50	Nov 20	2.62	2.63	$2.63	0.4%	979	0.22	1.4K
$207.50	Nov 20	12.45	12.50	$12.48	0.4%	181	0.62	653
$202.50	Oct 30	10.55	10.60	$10.58	0.5%	9.0K	0.97	571

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Nov 20	21.60	21.65	$21.63	0.2%	47	0.78	66
$227.50	Nov 20	17.75	17.80	$17.77	0.3%	198	0.72	132
$220.00	Nov 20	12.70	12.75	$12.73	0.4%	409	0.60	31.8K
$210.00	Nov 4	2.41	2.42	$2.42	0.4%	2.3K	0.37	609
$222.50	Nov 4	10.10	10.15	$10.13	0.5%	54	0.84	98

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.36, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	0.11	0.12	$0.12	8.3%	53.5K	0.06	53.9K
$222.50	Oct 30	0.05	0.06	$0.06	16.7%	19.8K	0.03	24.5K
$217.50	Oct 30	0.31	0.32	$0.32	3.1%	50.3K	0.14	47.5K
$215.00	Oct 30	0.89	0.90	$0.90	1.1%	104.7K	0.32	37.5K
$225.00	Nov 2	0.11	0.12	$0.12	8.3%	3.3K	0.04	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.11	0.12	$0.12	8.3%	13.0K	0.05	18.4K
$202.50	Oct 30	0.05	0.06	$0.06	16.7%	2.7K	0.03	4.3K
$207.50	Oct 30	0.27	0.28	$0.28	3.6%	20.5K	0.12	7.5K
$210.00	Oct 30	0.68	0.69	$0.69	1.4%	54.2K	0.26	26.1K
$202.50	Nov 2	0.25	0.26	$0.26	3.8%	575	0.08	451

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 30	37.70	38.95	$38.33	3.3%	55	1.00	88
$180.00	Oct 30	32.80	33.65	$33.22	2.6%	63	1.00	194
$185.00	Oct 30	27.55	28.50	$28.03	3.4%	11	1.00	228
$175.00	Nov 2	37.70	39.30	$38.50	4.2%	20	1.00	29
$187.50	Oct 30	25.25	26.65	$25.95	5.4%	5	1.00	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 30	11.95	12.25	$12.10	2.5%	4.5K	1.00	7.8K
$227.50	Oct 30	14.40	14.75	$14.58	2.4%	4.5K	1.00	842
$230.00	Oct 30	16.95	17.25	$17.10	1.8%	4.5K	1.00	2.1K
$232.50	Oct 30	19.45	19.85	$19.65	2.0%	1.3K	1.00	10
$235.00	Oct 30	21.85	22.30	$22.08	2.0%	452	1.00	93

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 949.5K, top 104.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	0.89	0.90	$0.90	1.1%	104.7K	0.32	37.5K
$220.00	Oct 30	0.11	0.12	$0.12	8.3%	53.5K	0.06	53.9K
$217.50	Oct 30	0.31	0.32	$0.32	3.1%	50.3K	0.14	47.5K
$212.50	Oct 30	2.02	2.03	$2.03	0.5%	27.3K	0.54	3.3K
$222.50	Oct 30	0.05	0.06	$0.06	16.7%	19.8K	0.03	24.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	1.51	1.52	$1.52	0.7%	76.4K	0.46	8.4K
$210.00	Oct 30	0.68	0.69	$0.69	1.4%	54.2K	0.26	26.1K
$215.00	Oct 30	2.87	2.90	$2.89	1.0%	26.0K	0.68	14.0K
$207.50	Oct 30	0.27	0.28	$0.28	3.6%	20.5K	0.12	7.5K
$187.50	Nov 2	0.03	0.04	$0.04	25.0%	19.7K	0.01	119

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 1.4%, max 1.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 30	Dec 11	38.8%	38.3%	1.4%	5.5K	3.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 30	Dec 11	38.8%	38.3%	1.4%	54.2K	26.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 0.82, avg 5.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Dec 11	$2.75	$2.25	$2.75	81%	0.82	$192.75
$205.00	$210.00	Dec 11	$2.43	$2.57	$2.43	64%	1.06	$207.43
$200.00	$205.00	Dec 4	$3.20	$1.80	$3.20	71%	0.56	$203.20
$225.00	$230.00	Dec 11	$1.47	$3.53	$1.47	37%	2.40	$226.47
$230.00	$235.00	Dec 11	$1.23	$3.77	$1.23	31%	3.07	$231.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Dec 4	$3.33	$1.67	$3.33	72%	0.50	$226.67
$220.00	$215.00	Nov 9	$3.17	$1.83	$3.17	71%	0.58	$216.83
$190.00	$185.00	Nov 11	$0.14	$4.86	$0.14	7%	34.71	$189.86
$215.00	$212.50	Oct 30	$1.37	$1.13	$1.37	68%	0.82	$213.63
$215.00	$210.00	Dec 11	$2.21	$2.79	$2.21	50%	1.26	$212.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.35, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 11	$1.30	$1.30	$3.70	68%	0.35	$221.30
$220.00	$225.00	Nov 9	$1.11	$1.11	$3.89	71%	0.29	$221.11
$215.00	$220.00	Nov 11	$2.01	$2.01	$2.99	54%	0.67	$217.01
$215.00	$220.00	Nov 9	$1.86	$1.86	$3.14	56%	0.59	$216.86
$215.00	$217.50	Oct 30	$0.58	$0.58	$1.92	68%	0.30	$215.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Nov 27	$1.28	$1.28	$3.72	72%	0.34	$198.72
$210.00	$205.00	Nov 11	$1.67	$1.67	$3.33	60%	0.50	$208.33
$205.00	$200.00	Dec 11	$1.70	$1.70	$3.30	64%	0.52	$203.30
$210.00	$205.00	Dec 4	$2.05	$2.05	$2.95	57%	0.69	$207.95
$200.00	$195.00	Dec 11	$1.38	$1.38	$3.62	70%	0.38	$198.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.83, cheapest $0.88)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.88	37.8%	28.7%
$215.00	Oct 30	Nov 2	$0.82	37.0%	29.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.85	37.7%	28.7%
$215.00	Oct 30	Nov 2	$0.79	37.0%	29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.67% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 30	$2.03	$1.52	$3.55	$208.95	$216.05	1.67%
$215.00	Oct 30	$0.90	$2.89	$3.79	$211.21	$218.79	1.78%
$210.00	Oct 30	$3.68	$0.69	$4.37	$205.63	$214.37	2.05%
$217.50	Oct 30	$0.32	$4.82	$5.14	$212.36	$222.64	2.41%
$212.50	Nov 2	$2.91	$2.37	$5.28	$207.22	$217.78	2.48%
$215.00	Nov 2	$1.72	$3.68	$5.40	$209.60	$220.40	2.54%
$210.00	Nov 2	$4.47	$1.44	$5.91	$204.09	$215.91	2.78%
$207.50	Oct 30	$5.78	$0.28	$6.06	$201.44	$213.56	2.85%
$217.50	Nov 2	$0.92	$5.38	$6.30	$211.20	$223.80	2.96%
$207.50	Nov 2	$6.38	$0.83	$7.21	$200.29	$214.71	3.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.11% of stock, avg 3.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$205.00	Oct 30	$0.12	$0.12	$0.24	$204.76	$220.24
$220.00	$207.50	Oct 30	$0.12	$0.28	$0.40	$207.10	$220.40
$222.50	$202.50	Nov 2	$0.23	$0.26	$0.49	$202.01	$222.99
$217.50	$205.00	Oct 30	$0.32	$0.12	$0.44	$204.56	$217.94
$217.50	$207.50	Oct 30	$0.32	$0.28	$0.60	$206.90	$218.10
$222.50	$205.00	Nov 2	$0.23	$0.46	$0.69	$204.31	$223.19
$220.00	$202.50	Nov 2	$0.46	$0.26	$0.72	$201.78	$220.72
$230.00	$190.00	Nov 9	$0.45	$0.34	$0.79	$189.21	$230.79
$235.00	$190.00	Nov 11	$0.35	$0.49	$0.84	$189.16	$235.84
$220.00	$205.00	Nov 2	$0.46	$0.46	$0.92	$204.08	$220.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 0.87, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
202/205	238/240	Nov 20	$1.16	$1.34	50%	0.87	$203.84	$238.66
202/205	232/235	Nov 20	$1.30	$1.20	44%	1.08	$203.70	$233.80
202/205	225/228	Nov 20	$1.56	$0.94	34%	1.66	$203.44	$226.56
202/205	230/232	Nov 20	$1.38	$1.12	41%	1.23	$203.62	$231.38
198/200	238/240	Nov 20	$0.96	$1.54	58%	0.62	$199.04	$238.46
202/205	235/238	Nov 20	$1.22	$1.28	47%	0.95	$203.78	$236.22
200/202	238/240	Nov 20	$1.05	$1.45	54%	0.72	$201.45	$238.55
192/195	238/240	Nov 20	$0.79	$1.71	64%	0.46	$194.21	$238.29
195/198	238/240	Nov 20	$0.87	$1.63	61%	0.53	$196.63	$238.37
198/200	232/235	Nov 20	$1.10	$1.40	52%	0.79	$198.90	$233.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 283 found (best R:R 15.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Dec 4	$0.05	$4.95	14%	99.00
$205.00	$210.00	$215.00	Nov 9	$0.74	$4.26	30%	5.76
$210.00	$212.50	$215.00	Oct 30	$0.52	$1.98	43%	3.81
$215.00	$220.00	$225.00	Dec 11	$0.24	$4.76	14%	19.83
$202.50	$205.00	$207.50	Nov 6	$0.06	$2.44	13%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 11	$0.31	$4.69	26%	15.13
$215.00	$220.00	$225.00	Nov 9	$0.48	$4.52	28%	9.42
$205.00	$210.00	$215.00	Dec 11	$0.17	$4.83	14%	28.41
$195.00	$200.00	$205.00	Nov 11	$0.28	$4.72	16%	16.86
$205.00	$210.00	$215.00	Nov 11	$0.63	$4.37	28%	6.94

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 $-2.15, 237 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$220.00	1:2	Nov 9	-$0.25	$4.75
$210.00	$215.00	1:2	Nov 9	-$1.29	$3.71
$210.00	$212.50	1:2	Oct 30	-$0.38	$2.12
$215.00	$220.00	1:2	Nov 11	-$0.70	$4.30
$220.00	$225.00	1:2	Nov 11	-$0.11	$4.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$225.00	1:2	Dec 11	-$2.15	$17.85
$215.00	$212.50	1:2	Oct 30	-$0.15	$2.35
$215.00	$210.00	1:2	Nov 9	-$1.12	$3.88
$217.50	$215.00	1:2	Oct 30	-$0.96	$1.54
$210.00	$205.00	1:2	Nov 9	-$0.43	$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.91%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 11	$10.45	0.51	1.0%	4.91%	5.88%	335	--
$220.00	Dec 11	$8.20	0.44	3.3%	3.85%	7.17%	28	--
$225.00	Dec 11	$6.40	0.37	5.7%	3.01%	8.67%	195	--
$215.00	Dec 4	$9.80	0.49	1.0%	4.60%	5.57%	346	874
$220.00	Dec 4	$7.60	0.42	3.3%	3.57%	6.89%	240	1.6K
$230.00	Dec 11	$4.95	0.31	8.0%	2.32%	10.34%	70	--
$215.00	Nov 27	$9.00	0.49	1.0%	4.23%	5.20%	1.7K	2.1K
$225.00	Dec 4	$5.75	0.35	5.7%	2.70%	8.37%	105	372
$220.00	Nov 27	$6.85	0.41	3.3%	3.22%	6.54%	388	2.9K
$215.00	Nov 20	$8.35	0.49	1.0%	3.92%	4.89%	1.9K	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 613,784

Total Puts 499,946

Put/Call Ratio 0.81

Net Difference 113,838

Prior's Put/Call Breakdown

Total Calls 820,727

Total Puts 624,957

Put/Call Ratio 0.76

Net Difference 195,770

Prior 7-Day Put/Call Summary

Total Calls 7,972,592

Total Puts 4,937,531

Average Put/Call Ratio 0.60

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