NVDA - Options Database

NVDA

NVIDIA CORP

$212.61 -1.29%

(10/29 14:00) ◀

Thursday, October 29, 2026 (3:00pm)

▶ (10/29 15:14)

◀ 10/29 15:00 ▶

Option Volume

Detail

ℹ

Current (10/29 3:00pm) 1,294,308

Calls: 716,449 (55%)

Puts: 577,859 (45%)

Prior (10/28) 1,792,782

Calls: 1,044,996 (58%)

Puts: 747,786 (42%)

Current vs Prior -27.80%

Calls: -31.44% (Calls)

Puts: -22.72% (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 -29.82%

Calls: -37.10%

Puts: -18.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 3:00pm) $504.67M

Calls: $277.24M (55%)

Puts: $227.42M (45%)

Prior (10/28) $476.42M

Calls: $279.51M (59%)

Puts: $196.91M (41%)

Current vs Prior +5.93%

Calls: -0.81%

Puts: +15.50%

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 -12.82%

Calls: -18.29%

Puts: -5.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 3:00pm) 0.81

Prior (10/28) 0.72

Current vs Prior +12.71%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +35.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 3:00pm) 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 2.30% | 3.02%2.30% | 4.69%9.14% | 11.83%

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

Current vs Prior -27.62% | -18.70%-27.62% | -9.57%-1.88% | -1.13%

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

Current vs 7-Day Avg -1.75% | -12.66%-24.28% | -11.77%+20.39% | +1.64%

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

Current vs 7-Day Eod -27.62% | -18.70%-27.62% | -9.57%-1.88% | -1.13%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Prior 3.62% | 2.88%

Calls: 3.33% | 2.82%

Puts: 3.92% | 2.94%

Current vs Prior -62.15% | -70.49%

Prior 7-Day Avg 3.18% | 2.81%

Calls: 3.75% | 2.59%

Puts: 2.61% | 3.04%

Current vs 7-Day Avg -56.90% | -69.78%

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
15:00	BULLISH	BULLISH	BULLISH
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 362 of results (avg 3.4%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 20	19.05	19.10	$19.08	0.3%	40	0.77	40
$200.00	Nov 20	17.20	17.25	$17.23	0.3%	308	0.73	29.7K
$202.50	Nov 20	15.45	15.50	$15.48	0.3%	170	0.69	148
$212.50	Nov 2	2.63	2.64	$2.64	0.4%	3.8K	0.51	508
$207.50	Nov 20	12.20	12.25	$12.23	0.4%	247	0.61	653

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	19.80	19.85	$19.83	0.3%	509	0.76	15.9K
$227.50	Nov 20	17.90	17.95	$17.92	0.3%	218	0.72	132
$195.00	Nov 20	2.86	2.87	$2.87	0.3%	956	0.20	24.3K
$220.00	Nov 20	12.85	12.90	$12.88	0.4%	427	0.60	31.8K
$212.50	Nov 2	2.41	2.42	$2.42	0.4%	9.6K	0.49	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.37, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	0.09	0.10	$0.10	10.0%	62.7K	0.05	53.9K
$217.50	Oct 30	0.25	0.26	$0.26	3.8%	55.6K	0.13	47.5K
$215.00	Oct 30	0.74	0.75	$0.75	1.3%	116.4K	0.29	37.5K
$225.00	Nov 2	0.09	0.10	$0.10	10.0%	3.5K	0.04	4.2K
$222.50	Nov 2	0.17	0.18	$0.18	5.6%	2.7K	0.06	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.11	0.12	$0.12	8.3%	14.6K	0.06	18.4K
$207.50	Oct 30	0.28	0.29	$0.29	3.4%	24.3K	0.12	7.5K
$202.50	Oct 30	0.06	0.07	$0.07	14.3%	3.2K	0.03	4.3K
$210.00	Oct 30	0.71	0.72	$0.72	1.4%	59.2K	0.27	26.1K
$200.00	Nov 2	0.14	0.15	$0.15	6.7%	2.2K	0.04	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 4	37.25	39.15	$38.20	5.0%	7	1.00	12
$175.00	Oct 30	37.00	38.80	$37.90	4.7%	55	1.00	88
$180.00	Oct 30	32.50	33.80	$33.15	3.9%	63	1.00	194
$175.00	Nov 2	36.50	39.20	$37.85	7.1%	24	1.00	29
$185.00	Oct 30	27.35	28.60	$27.98	4.5%	15	1.00	228

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 30	9.85	9.95	$9.90	1.0%	1.9K	1.00	2.0K
$225.00	Oct 30	12.25	12.55	$12.40	2.4%	4.7K	1.00	7.8K
$227.50	Oct 30	14.75	15.05	$14.90	2.0%	5.5K	1.00	842
$230.00	Oct 30	17.25	17.50	$17.38	1.4%	5.2K	1.00	2.1K
$232.50	Oct 30	19.75	20.10	$19.93	1.8%	1.5K	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 1.1M, top 116.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	0.74	0.75	$0.75	1.3%	116.4K	0.29	37.5K
$220.00	Oct 30	0.09	0.10	$0.10	10.0%	62.7K	0.05	53.9K
$217.50	Oct 30	0.25	0.26	$0.26	3.8%	55.6K	0.13	47.5K
$212.50	Oct 30	1.79	1.81	$1.80	1.1%	32.4K	0.52	3.3K
$222.50	Oct 30	0.04	0.05	$0.05	20.0%	24.0K	0.03	24.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	1.60	1.62	$1.61	1.2%	84.9K	0.49	8.4K
$210.00	Oct 30	0.71	0.72	$0.72	1.4%	59.2K	0.27	26.1K
$215.00	Oct 30	3.05	3.10	$3.08	1.6%	28.5K	0.71	14.0K
$187.50	Nov 2	0.03	0.04	$0.04	25.0%	24.9K	0.01	119
$207.50	Oct 30	0.28	0.29	$0.29	3.4%	24.3K	0.12	7.5K

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. 198 found (best R:R 0.60, avg 5.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Dec 11	$2.74	$2.26	$2.74	64%	0.82	$207.74
$200.00	$205.00	Dec 4	$3.25	$1.75	$3.25	71%	0.54	$203.25
$200.00	$205.00	Dec 11	$3.28	$1.72	$3.28	70%	0.52	$203.28
$225.00	$230.00	Dec 11	$1.50	$3.50	$1.50	36%	2.33	$226.50
$245.00	$250.00	Dec 11	$0.51	$4.49	$0.51	15%	8.80	$245.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Dec 4	$3.13	$1.87	$3.13	72%	0.60	$226.87
$220.00	$215.00	Nov 11	$3.08	$1.92	$3.08	69%	0.62	$216.92
$215.00	$210.00	Nov 11	$2.25	$2.75	$2.25	55%	1.22	$212.75
$220.00	$215.00	Nov 9	$3.25	$1.75	$3.25	72%	0.54	$216.75
$215.00	$210.00	Dec 11	$2.23	$2.77	$2.23	50%	1.24	$212.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.77, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 9	$1.83	$1.83	$3.17	57%	0.58	$216.83
$220.00	$225.00	Nov 11	$1.25	$1.25	$3.75	69%	0.33	$221.25
$215.00	$220.00	Nov 11	$1.96	$1.96	$3.04	55%	0.64	$216.96
$220.00	$225.00	Nov 9	$1.03	$1.03	$3.97	72%	0.26	$221.03
$215.00	$217.50	Oct 30	$0.49	$0.49	$2.01	71%	0.24	$215.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Dec 11	$2.17	$2.17	$2.83	57%	0.77	$207.83
$195.00	$190.00	Dec 11	$1.20	$1.20	$3.80	76%	0.32	$193.80
$205.00	$200.00	Dec 4	$1.70	$1.70	$3.30	64%	0.52	$203.30
$210.00	$205.00	Nov 11	$1.71	$1.71	$3.29	59%	0.52	$208.29
$205.00	$200.00	Nov 27	$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. 2 found (avg debit $0.82, cheapest $0.81)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.84	37.2%	27.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.81	37.2%	27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.60% of stock, avg 7.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 30	$1.80	$1.61	$3.41	$209.09	$215.91	1.60%
$215.00	Oct 30	$0.75	$3.08	$3.83	$211.17	$218.83	1.80%
$210.00	Oct 30	$3.40	$0.72	$4.12	$205.88	$214.12	1.94%
$212.50	Nov 2	$2.64	$2.42	$5.06	$207.44	$217.56	2.38%
$215.00	Nov 2	$1.51	$3.78	$5.29	$209.71	$220.29	2.49%
$217.50	Oct 30	$0.26	$5.07	$5.33	$212.17	$222.83	2.51%
$210.00	Nov 2	$4.18	$1.43	$5.61	$204.39	$215.61	2.64%
$207.50	Oct 30	$5.48	$0.29	$5.77	$201.73	$213.27	2.71%
$217.50	Nov 2	$0.77	$5.55	$6.32	$211.18	$223.82	2.97%
$207.50	Nov 2	$6.03	$0.81	$6.84	$200.66	$214.34	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.10% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$205.00	Oct 30	$0.10	$0.12	$0.22	$204.78	$220.22
$217.50	$205.00	Oct 30	$0.26	$0.12	$0.38	$204.62	$217.88
$220.00	$207.50	Oct 30	$0.10	$0.29	$0.39	$207.11	$220.39
$222.50	$202.50	Nov 2	$0.18	$0.24	$0.42	$202.08	$222.92
$217.50	$207.50	Oct 30	$0.26	$0.29	$0.55	$206.95	$218.05
$220.00	$202.50	Nov 2	$0.37	$0.24	$0.61	$201.89	$220.61
$222.50	$205.00	Nov 2	$0.18	$0.44	$0.62	$204.38	$223.12
$230.00	$190.00	Nov 9	$0.42	$0.34	$0.76	$189.24	$230.76
$220.00	$205.00	Nov 2	$0.37	$0.44	$0.81	$204.19	$220.81
$235.00	$190.00	Nov 11	$0.31	$0.55	$0.86	$189.14	$235.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 1.08, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	230/232	Nov 20	$1.30	$1.20	45%	1.08	$201.20	$231.30
200/202	225/228	Nov 20	$1.47	$1.03	38%	1.43	$201.03	$226.47
200/202	235/238	Nov 20	$1.13	$1.37	52%	0.82	$201.37	$236.13
195/198	230/232	Nov 20	$1.11	$1.39	52%	0.80	$196.39	$231.11
200/202	238/240	Nov 20	$1.06	$1.44	54%	0.74	$201.44	$238.56
190/192	230/232	Nov 20	$0.95	$1.55	58%	0.61	$191.55	$230.95
195/198	225/228	Nov 20	$1.28	$1.22	45%	1.05	$196.22	$226.28
195/198	235/238	Nov 20	$0.94	$1.56	59%	0.60	$196.56	$235.94
200/202	232/235	Nov 20	$1.19	$1.31	48%	0.91	$201.31	$233.69
195/198	238/240	Nov 20	$0.87	$1.63	61%	0.53	$196.63	$238.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 278 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 9	$0.79	$4.21	32%	5.33
$235.00	$240.00	$245.00	Dec 11	$0.10	$4.90	10%	49.00
$200.00	$205.00	$210.00	Dec 4	$0.25	$4.75	14%	19.00
$210.00	$212.50	$215.00	Oct 30	$0.55	$1.95	44%	3.55
$195.00	$200.00	$205.00	Nov 27	$0.27	$4.73	14%	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Nov 9	$0.10	$4.90	19%	49.00
$205.00	$210.00	$215.00	Dec 11	$0.06	$4.94	14%	82.33
$225.00	$230.00	$235.00	Nov 27	$0.09	$4.91	13%	54.56
$205.00	$210.00	$215.00	Nov 11	$0.54	$4.46	28%	8.26
$210.00	$215.00	$220.00	Dec 4	$0.23	$4.77	15%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 251 found (best net $-2.39, 239 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Nov 11	-$0.17	$9.83
$215.00	$220.00	1:2	Nov 9	-$0.12	$4.88
$210.00	$215.00	1:2	Nov 9	-$1.16	$3.84
$210.00	$212.50	1:2	Oct 30	-$0.20	$2.30
$215.00	$220.00	1:2	Nov 11	-$0.61	$4.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$225.00	1:2	Dec 11	-$2.39	$17.61
$215.00	$212.50	1:2	Oct 30	-$0.14	$2.36
$215.00	$210.00	1:2	Nov 9	-$1.09	$3.91
$210.00	$205.00	1:2	Nov 9	-$0.41	$4.59
$217.50	$215.00	1:2	Oct 30	-$1.09	$1.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.92%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 11	$10.45	0.50	1.1%	4.92%	6.04%	337	--
$220.00	Dec 11	$8.10	0.43	3.5%	3.81%	7.29%	40	--
$215.00	Dec 4	$9.65	0.49	1.1%	4.54%	5.66%	371	874
$225.00	Dec 11	$6.30	0.36	5.8%	2.96%	8.79%	201	--
$220.00	Dec 4	$7.50	0.42	3.5%	3.53%	7.00%	246	1.6K
$215.00	Nov 27	$8.90	0.49	1.1%	4.19%	5.31%	1.9K	2.1K
$230.00	Dec 11	$4.85	0.30	8.2%	2.28%	10.46%	84	--
$225.00	Dec 4	$5.65	0.35	5.8%	2.66%	8.49%	114	372
$220.00	Nov 27	$6.75	0.41	3.5%	3.17%	6.65%	621	2.9K
$215.00	Nov 20	$8.15	0.48	1.1%	3.83%	4.96%	2.1K	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 716,449

Total Puts 577,859

Put/Call Ratio 0.81

Net Difference 138,590

Prior's Put/Call Breakdown

Total Calls 1,044,996

Total Puts 747,786

Put/Call Ratio 0.72

Net Difference 297,210

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